Annaly Capital Management Inc (NY: NLY )

19.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.96 14.11 13.89 14.08 1,820,785 +0.10(+0.73%)
Jun 29, 2005 14.00 14.11 13.95 13.98 1,652,470 -0.04(-0.28%)
Jun 28, 2005 14.04 14.11 13.98 14.02 1,643,557 -0.25(-1.76%)
Jun 27, 2005 14.37 14.43 14.20 14.27 1,431,699 -0.07(-0.49%)
Jun 24, 2005 14.26 14.44 14.25 14.34 1,488,356 +0.09(+0.66%)
Jun 23, 2005 14.26 14.28 14.20 14.25 1,395,286 -0.02(-0.17%)
Jun 22, 2005 14.29 14.43 14.15 14.27 2,930,623 -0.02(-0.16%)
Jun 21, 2005 14.65 14.73 14.26 14.29 5,710,755 -0.34(-2.31%)
Jun 20, 2005 15.71 15.72 14.53 14.63 5,308,937 -1.08(-6.85%)
Jun 17, 2005 15.63 15.72 15.36 15.71 1,385,355 +0.04(+0.25%)
Jun 16, 2005 15.71 15.71 15.64 15.67 844,377 -0.03(-0.20%)
Jun 15, 2005 15.66 15.71 15.63 15.70 1,004,290 +0.06(+0.40%)
Jun 14, 2005 15.63 15.66 15.58 15.64 754,618 +0.01(+0.05%)
Jun 13, 2005 15.58 15.64 15.53 15.63 1,001,234 +0.09(+0.61%)
Jun 10, 2005 15.47 15.57 15.44 15.54 811,911 +0.12(+0.76%)
Jun 09, 2005 15.32 15.46 15.18 15.42 1,378,607 +0.17(+1.13%)
Jun 08, 2005 15.11 15.34 15.10 15.25 1,776,478 +0.20(+1.31%)
Jun 07, 2005 14.96 15.10 14.91 15.05 938,466 +0.14(+0.95%)
Jun 06, 2005 14.77 14.92 14.77 14.91 1,368,040 +0.12(+0.80%)
Jun 03, 2005 14.92 14.98 14.77 14.79 1,069,350 -0.10(-0.69%)
Jun 02, 2005 14.90 14.92 14.84 14.89 1,043,249 -0.05(-0.32%)
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.