Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.1288 0.1301 0.1279 0.1279 24,376,584 -0.00(-0.64%)
Jun 29, 2010 0.1288 0.1300 0.1264 0.1288 18,554,348 -0.00(-0.92%)
Jun 25, 2010 0.1300 0.1302 0.1276 0.1300 2,079,771,136 +0.02(+15.67%)
Jun 24, 2010 0.1134 0.1135 0.1124 0.1124 1,208,592 -0.00(-0.78%)
Jun 23, 2010 0.1128 0.1136 0.1122 0.1132 2,175,696,640 +0.00(+0.96%)
Jun 22, 2010 0.1131 0.1136 0.1120 0.1122 11,001,083 -0.00(-0.39%)
Jun 21, 2010 0.1144 0.1144 0.1118 0.1126 2,231,640,832 -0.00(-0.39%)
Jun 18, 2010 0.1130 0.1134 0.1116 0.1130 1,877,119,744 +0.00(+2.23%)
Jun 17, 2010 0.1108 0.1108 0.1091 0.1106 1,836,917,120 -0.00(-0.46%)
Jun 16, 2010 0.1095 0.1115 0.1094 0.1111 15,825 +0.00(+1.09%)
Jun 15, 2010 0.1105 0.1108 0.1093 0.1099 826,564 -0.00(-1.19%)
Jun 14, 2010 0.1113 0.1114 0.1102 0.1112 2,313,617,920 +0.00(+0.74%)
Jun 11, 2010 0.1096 0.1109 0.1093 0.1104 1,526,450,560 -0.00(-0.11%)
Jun 10, 2010 0.1101 0.1109 0.1094 0.1105 25,650,890 +0.00(+1.22%)
Jun 09, 2010 0.1102 0.1105 0.1087 0.1092 1,675,060,864 -0.00(-0.52%)
Jun 08, 2010 0.1096 0.1100 0.1082 0.1098 31,650 +0.00(+0.52%)
Jun 07, 2010 0.1093 0.1110 0.1089 0.1092 2,726,498,560 +0.00(+0.93%)
Jun 04, 2010 0.1082 0.1098 0.1079 0.1082 2,557,420,544 -0.00(-0.70%)
Jun 03, 2010 0.1094 0.1099 0.1085 0.1089 2,091,261,312 -0.00(-0.06%)
Jun 02, 2010 0.1074 0.1090 0.1064 0.1090 768,168 +0.00(+2.43%)
Jun 01, 2010 0.1077 0.1089 0.1064 0.1064 2,305,885,696 -0.00(-0.71%)
May 28, 2010 0.1072 0.1082 0.1067 0.1072 2,582,778,624 +0.00(+1.19%)
May 27, 2010 0.1045 0.1060 0.1037 0.1059 2,078,504,320 +0.00(+3.27%)
May 26, 2010 0.1047 0.1050 0.1021 0.1026 15,055,888 -0.00(-1.04%)
May 25, 2010 0.0988 0.1036 0.0981 0.1036 387,249 +0.00(+4.06%)
May 24, 2010 0.1015 0.1015 0.0996 0.0996 2,325,597,440 +0.00(+0.25%)
May 21, 2010 0.0964 0.1000 0.0955 0.0993 2,507,485,440 +0.00(+0.37%)
May 20, 2010 0.0975 0.0990 0.0969 0.0990 15,916,161 -0.00(-1.00%)
May 19, 2010 0.1000 0.1009 0.0986 0.1000 2,039,732,096 -0.00(-0.75%)
May 18, 2010 0.1029 0.1029 0.0998 0.1007 13,134,991 -0.00(-1.24%)
May 17, 2010 0.1009 0.1024 0.1003 0.1020 1,922,069,760 +0.00(+1.06%)
May 14, 2010 0.1009 0.1012 0.0995 0.1009 2,285,105,920 +0.00(+0.06%)
May 13, 2010 0.1010 0.1019 0.1005 0.1008 1,893,589,248 +0.00(+0.06%)
May 12, 2010 0.1012 0.1021 0.1007 0.1008 2,147,722,752 -0.00(-0.06%)
May 11, 2010 0.1020 0.1021 0.1008 0.1008 31,905,120 -0.00(-2.09%)
May 10, 2010 0.1025 0.1030 0.1019 0.1030 2,373,134,080 +0.00(+3.16%)
May 07, 2010 0.0995 0.1011 0.0981 0.0998 239,135,232 +0.00(+1.87%)
May 06, 2010 0.0983 0.1029 0.0944 0.0980 2,829,912 -0.00(-4.55%)
May 05, 2010 0.1027 0.1038 0.1017 0.1027 1,998,124,928 +0.00(+0.50%)
May 04, 2010 0.1065 0.1068 0.0890 0.1022 199,559 -0.01(-5.49%)
May 03, 2010 0.1075 0.1086 0.1072 0.1081 936,140,544 +0.00(+0.94%)
Apr 30, 2010 0.1089 0.1091 0.1071 0.1071 968,487,040 -0.00(-1.34%)
Apr 29, 2010 0.1075 0.1089 0.1075 0.1086 1,660,650,368 +0.00(+1.30%)
Apr 28, 2010 0.1075 0.1081 0.1068 0.1072 1,235,622,528 +0.00(+0.89%)
Apr 27, 2010 0.1075 0.1077 0.1058 0.1062 213,644 -0.00(-0.88%)
Apr 26, 2010 0.1083 0.1086 0.1071 0.1072 1,303,014,912 -0.00(-0.93%)
Apr 23, 2010 0.1087 0.1089 0.1079 0.1082 1,182,347,136 -0.00(-0.75%)
Apr 22, 2010 0.1084 0.1091 0.1076 0.1090 1,051,096,320 +0.00(+0.29%)
Apr 21, 2010 0.1081 0.1087 0.1077 0.1087 126,603 +0.00(+0.53%)
Apr 20, 2010 0.1069 0.1085 0.1065 0.1081 38,772 +0.00(+1.30%)
Apr 19, 2010 0.1071 0.1077 0.1055 0.1067 2,023,999,744 -0.00(-0.47%)
Apr 16, 2010 0.1089 0.1089 0.1068 0.1072 2,292,750,592 -0.00(-1.51%)
Apr 15, 2010 0.1101 0.1103 0.1088 0.1089 1,580,921,472 -0.00(-1.15%)
Apr 14, 2010 0.1098 0.1101 0.1094 0.1101 961,253,824 +0.00(+0.29%)
Apr 13, 2010 0.1089 0.1099 0.1087 0.1098 1,447,800,832 +0.00(+0.87%)
Apr 12, 2010 0.1093 0.1093 0.1087 0.1089 1,048,543,680 +0.00(+0.00%)
Apr 09, 2010 0.1091 0.1091 0.1087 0.1089 952,824,064 +0.00(+0.17%)
Apr 08, 2010 0.1091 0.1094 0.1086 0.1087 1,114,616,448 -0.00(-0.06%)
Apr 07, 2010 0.1095 0.1101 0.1087 0.1087 1,447,389,952 -0.00(-0.69%)
Apr 06, 2010 0.1087 0.1095 0.1081 0.1095 1,292,882,304 +0.00(+1.17%)
Apr 05, 2010 0.1100 0.1101 0.1081 0.1082 1,454,429,824 -0.00(-1.21%)
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.