Annaly Capital Management Inc (NY: NLY )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.0586 0.0591 0.0581 0.0588 1,903,318,784 +0.00(+0.60%)
Jun 29, 2009 0.0587 0.0590 0.0580 0.0585 1,966,799,104 -0.00(-0.46%)
Jun 26, 2009 0.0586 0.0589 0.0577 0.0587 3,036,308,224 +0.00(+1.00%)
Jun 25, 2009 0.0578 0.0583 0.0576 0.0582 3,253,230,336 +0.01(+14.71%)
Jun 24, 2009 0.0505 0.0509 0.0501 0.0507 92,102,144 +0.00(+0.39%)
Jun 23, 2009 0.0504 0.0505 0.0499 0.0505 43,368,448 +0.00(+1.58%)
Jun 22, 2009 0.0505 0.0507 0.0496 0.0497 605,374,976 -0.00(-2.51%)
Jun 19, 2009 0.0501 0.0511 0.0494 0.0510 1,238,621,696 +0.00(+3.67%)
Jun 18, 2009 0.0485 0.0492 0.0480 0.0492 4,110,343,680 +0.00(+1.97%)
Jun 17, 2009 0.0482 0.0488 0.0478 0.0482 3,442,347,776 +0.00(+0.34%)
Jun 16, 2009 0.0480 0.0483 0.0476 0.0481 2,451,968,768 -0.00(-0.10%)
Jun 15, 2009 0.0485 0.0485 0.0475 0.0481 3,796,344,320 -0.00(-0.91%)
Jun 12, 2009 0.0480 0.0486 0.0475 0.0486 2,404,628,480 +0.00(+1.37%)
Jun 11, 2009 0.0477 0.0484 0.0473 0.0479 3,348,632,320 +0.00(+0.62%)
Jun 10, 2009 0.0487 0.0487 0.0470 0.0476 4,239,767,808 -0.00(-1.89%)
Jun 09, 2009 0.0488 0.0488 0.0480 0.0485 1,965,983,232 +0.00(+0.07%)
Jun 08, 2009 0.0484 0.0487 0.0482 0.0485 2,876,174,592 +0.00(+0.20%)
Jun 05, 2009 0.0489 0.0490 0.0474 0.0484 245,638,656 -0.00(-1.21%)
Jun 04, 2009 0.0479 0.0490 0.0474 0.0490 4,247,064,064 +0.00(+2.40%)
Jun 03, 2009 0.0473 0.0479 0.0470 0.0478 2,987,207,936 +0.00(+0.97%)
Jun 02, 2009 0.0468 0.0478 0.0467 0.0474 3,469,645,312 +0.00(+1.33%)
Jun 01, 2009 0.0464 0.0474 0.0458 0.0468 1,082,554,368 +0.00(+2.22%)
May 29, 2009 0.0464 0.0465 0.0456 0.0457 2,849,444,864 -0.00(-0.29%)
May 28, 2009 0.0458 0.0462 0.0451 0.0459 551,379,456 +0.00(+1.45%)
May 27, 2009 0.0463 0.0463 0.0449 0.0452 1,424,230,912 -0.00(-1.71%)
May 26, 2009 0.0458 0.0466 0.0455 0.0460 1,750,419,968 +0.00(+0.43%)
May 22, 2009 0.0474 0.0475 0.0458 0.0458 210,612,224 -0.00(-3.06%)
May 21, 2009 0.0473 0.0479 0.0464 0.0472 4,071,768,576 -0.00(-0.35%)
May 20, 2009 0.0485 0.0489 0.0472 0.0474 3,786,254,592 -0.00(-1.10%)
May 19, 2009 0.0485 0.0490 0.0477 0.0479 4,089,278,208 -0.00(-2.08%)
May 18, 2009 0.0474 0.0491 0.0474 0.0490 2,164,341,760 +0.00(+3.76%)
May 15, 2009 0.0476 0.0482 0.0469 0.0472 3,818,162,176 -0.00(-1.44%)
May 14, 2009 0.0475 0.0481 0.0468 0.0479 208,571,392 +0.00(+0.55%)
May 13, 2009 0.0475 0.0484 0.0472 0.0476 197,658,624 -0.00(-0.68%)
May 12, 2009 0.0478 0.0488 0.0472 0.0479 3,348,028,928 +0.00(+1.18%)
May 11, 2009 0.0483 0.0483 0.0472 0.0474 4,088,024,320 -0.00(-2.83%)
May 08, 2009 0.0475 0.0488 0.0471 0.0488 2,357,684,736 +0.00(+4.65%)
May 07, 2009 0.0488 0.0491 0.0465 0.0466 1,231,036,416 -0.00(-4.18%)
May 06, 2009 0.0481 0.0488 0.0467 0.0486 487,854,592 +0.00(+1.93%)
May 05, 2009 0.0483 0.0487 0.0472 0.0477 33,819,136 -0.00(-2.09%)
May 04, 2009 0.0467 0.0487 0.0467 0.0487 1,947,720,704 +0.00(+4.80%)
May 01, 2009 0.0463 0.0472 0.0458 0.0465 196,223,488 +0.00(+0.71%)
Apr 30, 2009 0.0472 0.0478 0.0460 0.0462 801,388,032 -0.00(-0.85%)
Apr 29, 2009 0.0455 0.0466 0.0448 0.0466 911,453,696 +0.00(+4.03%)
Apr 28, 2009 0.0442 0.0454 0.0441 0.0448 3,210,169,344 +0.00(+0.66%)
Apr 27, 2009 0.0447 0.0459 0.0439 0.0445 513,433,088 -0.00(-2.80%)
Apr 24, 2009 0.0456 0.0464 0.0446 0.0457 2,507,954,176 -0.00(-0.50%)
Apr 23, 2009 0.0445 0.0463 0.0443 0.0460 1,095,480,832 +0.00(+5.74%)
Apr 22, 2009 0.0455 0.0461 0.0435 0.0435 2,493,970,432 -0.00(-7.15%)
Apr 21, 2009 0.0441 0.0468 0.0433 0.0468 3,461,947,904 +0.00(+7.29%)
Apr 20, 2009 0.0457 0.0457 0.0434 0.0436 3,895,053,824 -0.00(-4.66%)
Apr 17, 2009 0.0474 0.0476 0.0457 0.0458 1,670,644,736 -0.00(-3.59%)
Apr 16, 2009 0.0475 0.0489 0.0460 0.0475 1,714,706,944 +0.00(+0.21%)
Apr 15, 2009 0.0452 0.0476 0.0448 0.0474 1,851,646,976 +0.00(+5.56%)
Apr 14, 2009 0.0476 0.0476 0.0448 0.0449 2,678,274,560 -0.00(-4.93%)
Apr 13, 2009 0.0469 0.0483 0.0464 0.0472 53,343,232 -0.00(-0.96%)
Apr 09, 2009 0.0465 0.0486 0.0456 0.0477 3,010,539,008 +0.00(+3.64%)
Apr 08, 2009 0.0456 0.0460 0.0445 0.0460 3,675,861,760 +0.00(+2.56%)
Apr 07, 2009 0.0459 0.0466 0.0448 0.0449 545,093,120 -0.00(-2.98%)
Apr 06, 2009 0.0471 0.0475 0.0458 0.0462 3,560,568,320 -0.00(-2.83%)
Apr 03, 2009 0.0455 0.0477 0.0445 0.0476 2,535,017,472 +0.00(+3.72%)
Apr 02, 2009 0.0453 0.0461 0.0448 0.0459 2,558,882,816 +0.00(+2.42%)
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.