Annaly Capital Management Inc (NY: NLY )

8.265 USD +0.165 (+2.04%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.78 19.00 18.78 19.00 759,500 +0.30(+1.60%)
Apr 29, 2003 18.66 18.74 18.60 18.70 974,400 +0.12(+0.65%)
Apr 28, 2003 18.60 18.73 18.41 18.58 617,000 +0.03(+0.16%)
Apr 25, 2003 18.85 18.85 18.40 18.55 1,054,500 -0.33(-1.75%)
Apr 24, 2003 18.88 18.99 18.85 18.88 717,700 +0.01(+0.05%)
Apr 23, 2003 19.00 19.10 18.86 18.87 865,700 -0.17(-0.89%)
Apr 22, 2003 18.87 19.07 18.81 19.04 974,800 +0.19(+1.01%)
Apr 21, 2003 18.70 18.90 18.69 18.85 1,009,900 +0.24(+1.29%)
Apr 17, 2003 18.58 18.73 18.50 18.61 942,500 +0.13(+0.70%)
Apr 16, 2003 18.43 18.56 18.36 18.48 932,300 +0.13(+0.71%)
Apr 15, 2003 18.25 18.44 18.20 18.35 896,700 +0.12(+0.66%)
Apr 14, 2003 18.01 18.25 18.01 18.23 855,200 +0.23(+1.28%)
Apr 11, 2003 18.03 18.08 17.70 18.00 689,200 +0.01(+0.06%)
Apr 10, 2003 17.90 18.04 17.90 17.99 543,700 +0.10(+0.56%)
Apr 09, 2003 18.01 18.09 17.86 17.89 618,500 -0.11(-0.61%)
Apr 08, 2003 17.94 18.07 17.80 18.00 874,600 +0.13(+0.73%)
Apr 07, 2003 17.82 17.90 17.72 17.87 907,200 +0.23(+1.30%)
Apr 04, 2003 17.73 17.73 17.50 17.64 573,600 +0.04(+0.23%)
Apr 03, 2003 17.46 17.74 17.45 17.60 1,078,900 +0.17(+0.98%)
Apr 02, 2003 17.60 17.60 17.35 17.43 2,287,000 -0.31(-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.