Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.87 13.01 12.80 12.94 768,433 +0.07(+0.53%)
Dec 30, 2002 13.06 13.08 12.73 12.87 1,051,456 -0.17(-1.32%)
Dec 27, 2002 13.08 13.24 12.86 13.04 924,328 -0.52(-3.86%)
Dec 26, 2002 13.72 13.72 13.53 13.57 1,301,643 -0.12(-0.86%)
Dec 24, 2002 13.70 13.73 13.66 13.68 542,944 +0.03(+0.20%)
Dec 23, 2002 13.46 13.70 13.42 13.66 1,094,897 +0.30(+2.27%)
Dec 20, 2002 13.42 13.42 13.14 13.35 1,367,459 -0.04(-0.31%)
Dec 19, 2002 13.46 13.52 13.37 13.39 828,001 -0.03(-0.20%)
Dec 18, 2002 13.42 13.52 13.39 13.42 1,179,455 +0.05(+0.36%)
Dec 17, 2002 13.41 13.47 13.37 13.37 1,251,955 -0.04(-0.31%)
Dec 16, 2002 13.21 13.41 13.18 13.41 973,000 +0.21(+1.56%)
Dec 13, 2002 13.16 13.31 13.16 13.21 976,632 +0.12(+0.89%)
Dec 12, 2002 13.04 13.14 13.02 13.09 790,226 +0.10(+0.80%)
Dec 11, 2002 13.08 13.08 12.94 12.99 729,205 -0.09(-0.68%)
Dec 10, 2002 13.01 13.08 12.89 13.08 923,602 +0.07(+0.53%)
Dec 09, 2002 12.84 13.01 12.80 13.01 760,006 +0.18(+1.40%)
Dec 06, 2002 12.82 12.87 12.75 12.83 535,244 +0.04(+0.32%)
Dec 05, 2002 12.84 12.87 12.75 12.79 486,863 +0.06(+0.43%)
Dec 04, 2002 12.87 12.93 12.67 12.73 509,092 -0.14(-1.07%)
Dec 03, 2002 12.97 12.97 12.84 12.87 637,092 -0.03(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.