Annaly Capital Management Inc (NY: NLY )

21.79 -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.55 14.89 14.42 14.80 855,915 +0.06(+0.40%)
Mar 28, 2003 14.93 14.99 14.58 14.74 1,167,512 -0.28(-1.86%)
Mar 27, 2003 15.24 15.31 15.02 15.02 1,037,631 -0.64(-4.11%)
Mar 26, 2003 15.54 15.66 15.41 15.66 1,141,063 +0.14(+0.93%)
Mar 25, 2003 15.29 15.57 15.28 15.52 1,159,247 +0.26(+1.72%)
Mar 24, 2003 15.46 15.46 15.12 15.25 922,037 -0.19(-1.21%)
Mar 21, 2003 15.13 15.50 14.91 15.44 1,329,745 +0.32(+2.13%)
Mar 20, 2003 14.86 15.13 14.61 15.12 664,400 +0.26(+1.77%)
Mar 19, 2003 14.86 14.91 14.79 14.86 780,348 +0.10(+0.69%)
Mar 18, 2003 14.91 15.02 14.74 14.75 846,588 -0.05(-0.34%)
Mar 17, 2003 14.36 14.80 14.27 14.80 1,089,229 +0.41(+2.82%)
Mar 14, 2003 14.48 14.52 14.25 14.40 1,036,804 -0.13(-0.87%)
Mar 13, 2003 14.52 14.59 14.40 14.52 1,173,533 +0.13(+0.88%)
Mar 12, 2003 14.52 14.58 14.23 14.40 1,329,981 -0.12(-0.82%)
Mar 11, 2003 14.95 14.97 14.51 14.52 929,357 -0.37(-2.50%)
Mar 10, 2003 15.04 15.10 14.75 14.89 727,333 -0.14(-0.96%)
Mar 07, 2003 14.82 15.14 14.69 15.03 775,035 +0.05(+0.34%)
Mar 06, 2003 15.17 15.18 14.91 14.98 900,783 -0.18(-1.17%)
Mar 05, 2003 15.26 15.29 14.96 15.16 760,866 -0.07(-0.45%)
Mar 04, 2003 15.53 15.54 15.22 15.23 779,167 -0.27(-1.75%)
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.