Annaly Capital Management Inc (NY: NLY )

8.660 USD -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.45 11.54 11.34 11.48 1,460,300 -0.01(-0.09%)
Oct 28, 2005 11.95 11.95 11.45 11.49 1,723,800 +0.13(+1.14%)
Oct 27, 2005 11.45 11.46 11.19 11.36 1,755,200 -0.10(-0.87%)
Oct 26, 2005 11.57 11.69 11.37 11.46 2,240,000 -0.21(-1.80%)
Oct 25, 2005 11.81 11.95 11.59 11.67 914,300 -0.26(-2.18%)
Oct 24, 2005 11.89 12.02 11.84 11.93 1,287,300 +0.12(+1.02%)
Oct 21, 2005 11.72 12.04 11.65 11.81 1,006,200 +0.03(+0.25%)
Oct 20, 2005 11.94 12.10 11.73 11.78 907,100 -0.25(-2.08%)
Oct 19, 2005 11.86 12.07 11.65 12.03 921,100 +0.08(+0.67%)
Oct 18, 2005 12.10 12.25 11.94 11.95 859,000 -0.22(-1.81%)
Oct 17, 2005 11.80 12.23 11.80 12.17 1,141,600 +0.15(+1.25%)
Oct 14, 2005 11.75 12.12 11.66 12.02 1,799,000 +0.26(+2.21%)
Oct 13, 2005 11.70 11.90 11.56 11.76 2,329,200 -0.19(-1.59%)
Oct 12, 2005 11.95 12.00 11.71 11.95 2,678,700 -0.13(-1.08%)
Oct 11, 2005 12.06 12.13 11.98 12.08 2,144,500 -0.03(-0.25%)
Oct 10, 2005 12.27 12.30 12.04 12.11 1,653,200 -0.19(-1.54%)
Oct 07, 2005 12.15 12.32 12.15 12.30 1,454,700 +0.09(+0.74%)
Oct 06, 2005 12.00 12.31 12.00 12.21 2,093,100 +0.05(+0.41%)
Oct 05, 2005 12.39 12.45 11.97 12.16 2,713,700 -0.33(-2.64%)
Oct 04, 2005 12.55 12.73 12.37 12.49 2,156,300 -0.38(-2.95%)
Oct 03, 2005 12.88 12.90 12.65 12.87 1,378,200 -0.08(-0.62%)
Sep 30, 2005 12.64 13.01 12.64 12.95 1,987,800 +0.23(+1.81%)
Sep 29, 2005 12.50 12.72 12.49 12.72 1,745,700 +0.12(+0.95%)
Sep 28, 2005 12.53 12.67 12.52 12.60 2,128,200 -0.03(-0.24%)
Sep 27, 2005 12.85 12.88 12.63 12.63 1,544,000 -0.32(-2.47%)
Sep 26, 2005 12.62 12.99 11.90 12.95 1,919,600 +0.05(+0.39%)
Sep 23, 2005 12.90 12.99 12.71 12.90 1,971,900 -0.03(-0.23%)
Sep 22, 2005 12.93 12.97 12.72 12.93 1,982,100 -0.03(-0.23%)
Sep 21, 2005 12.91 13.01 12.71 12.96 2,540,000 -0.12(-0.92%)
Sep 20, 2005 12.72 13.14 12.71 13.08 4,017,000 +0.21(+1.63%)
Sep 19, 2005 12.80 13.25 12.74 12.87 4,888,900 -0.18(-1.38%)
Sep 16, 2005 13.10 13.40 12.95 13.05 11,669,400 -1.83(-12.30%)
Sep 15, 2005 14.90 15.02 14.83 14.88 980,000 -0.01(-0.07%)
Sep 14, 2005 15.01 15.05 14.85 14.89 1,580,000 -0.12(-0.80%)
Sep 13, 2005 15.12 15.24 15.00 15.01 675,700 -0.22(-1.44%)
Sep 12, 2005 15.33 15.40 15.21 15.23 719,700 -0.15(-0.98%)
Sep 09, 2005 15.30 15.55 15.25 15.38 530,800 +0.08(+0.52%)
Sep 08, 2005 15.40 15.40 15.13 15.30 826,200 -0.21(-1.35%)
Sep 07, 2005 15.60 15.66 15.46 15.51 759,500 -0.09(-0.58%)
Sep 06, 2005 15.51 15.74 15.50 15.60 1,012,400 +0.03(+0.19%)
Sep 02, 2005 15.77 15.79 15.47 15.57 1,075,100 -0.20(-1.27%)
Sep 01, 2005 15.77 15.89 15.08 15.77 1,900,300 +0.57(+3.75%)
Aug 31, 2005 14.54 15.24 14.52 15.20 2,196,300 +0.61(+4.18%)
Aug 30, 2005 14.70 14.78 14.52 14.59 1,016,300 -0.12(-0.82%)
Aug 29, 2005 14.81 14.86 14.61 14.71 1,478,400 -0.16(-1.08%)
Aug 26, 2005 14.87 15.08 14.87 14.87 1,329,900 -0.19(-1.26%)
Aug 25, 2005 15.00 15.21 14.97 15.06 2,361,600 -0.31(-2.02%)
Aug 24, 2005 15.31 15.45 15.31 15.37 926,600 +0.04(+0.26%)
Aug 23, 2005 15.30 15.48 15.25 15.33 1,090,600 +0.08(+0.52%)
Aug 22, 2005 15.07 15.33 15.07 15.25 1,120,500 +0.13(+0.86%)
Aug 19, 2005 15.02 15.18 15.00 15.12 778,000 +0.09(+0.60%)
Aug 18, 2005 15.10 15.12 14.94 15.03 1,537,100 -0.09(-0.60%)
Aug 17, 2005 15.32 15.40 15.11 15.12 875,400 -0.31(-2.01%)
Aug 16, 2005 15.59 15.68 15.36 15.43 669,300 -0.08(-0.52%)
Aug 15, 2005 15.11 15.61 15.10 15.51 1,307,000 +0.31(+2.04%)
Aug 12, 2005 15.33 15.45 15.10 15.20 1,085,600 -0.20(-1.30%)
Aug 11, 2005 15.20 15.40 15.20 15.40 1,199,600 +0.18(+1.18%)
Aug 10, 2005 15.11 15.47 15.11 15.22 1,616,900 -0.05(-0.33%)
Aug 09, 2005 14.85 15.47 14.81 15.27 2,131,800 -0.01(-0.07%)
Aug 08, 2005 15.77 15.85 15.17 15.28 2,509,800 -0.64(-4.02%)
Aug 05, 2005 16.00 16.05 15.85 15.92 2,543,000 -0.08(-0.50%)
Aug 04, 2005 15.90 16.05 15.81 16.00 1,918,600 +0.10(+0.63%)
Aug 03, 2005 15.70 15.95 15.67 15.90 1,988,500 +0.20(+1.27%)
Aug 02, 2005 15.55 15.71 15.52 15.70 2,329,800 +0.00(+0.00%)
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.