Annaly Capital Management Inc (NY: NLY )

21.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.91 16.09 15.91 16.09 896,769 +0.25(+1.60%)
Apr 29, 2003 15.80 15.87 15.75 15.84 1,150,509 +0.10(+0.65%)
Apr 28, 2003 15.75 15.86 15.59 15.74 728,514 +0.03(+0.16%)
Apr 25, 2003 15.96 15.96 15.58 15.71 1,245,086 -0.28(-1.75%)
Apr 24, 2003 15.99 16.08 15.96 15.99 847,414 +0.01(+0.05%)
Apr 23, 2003 16.09 16.18 15.97 15.98 1,022,163 -0.14(-0.89%)
Apr 22, 2003 15.98 16.15 15.93 16.13 1,150,981 +0.16(+1.01%)
Apr 21, 2003 15.84 16.01 15.83 15.96 1,192,425 +0.20(+1.29%)
Apr 17, 2003 15.74 15.86 15.67 15.76 1,112,844 +0.11(+0.70%)
Apr 16, 2003 15.61 15.72 15.55 15.65 1,100,800 +0.11(+0.71%)
Apr 15, 2003 15.46 15.62 15.41 15.54 1,058,766 +0.10(+0.66%)
Apr 14, 2003 15.25 15.46 15.25 15.44 1,009,765 +0.19(+1.28%)
Apr 11, 2003 15.27 15.31 14.99 15.24 813,763 +0.01(+0.06%)
Apr 10, 2003 15.16 15.28 15.16 15.24 641,966 +0.08(+0.56%)
Apr 09, 2003 15.25 15.32 15.13 15.15 730,285 -0.09(-0.61%)
Apr 08, 2003 15.19 15.30 15.08 15.24 1,032,672 +0.11(+0.73%)
Apr 07, 2003 15.09 15.16 15.01 15.13 1,071,164 +0.19(+1.30%)
Apr 04, 2003 15.02 15.02 14.82 14.94 677,270 +0.03(+0.23%)
Apr 03, 2003 14.79 15.02 14.78 14.91 1,273,896 +0.14(+0.98%)
Apr 02, 2003 14.91 14.91 14.69 14.76 2,700,344 -0.26(-1.75%)
Apr 01, 2003 14.80 15.02 14.69 15.02 892,164 +0.23(+1.55%)
Mar 31, 2003 14.55 14.89 14.42 14.80 855,915 +0.06(+0.40%)
Mar 28, 2003 14.93 14.99 14.58 14.74 1,167,512 -0.28(-1.86%)
Mar 27, 2003 15.24 15.31 15.02 15.02 1,037,631 -0.64(-4.11%)
Mar 26, 2003 15.54 15.66 15.41 15.66 1,141,063 +0.14(+0.93%)
Mar 25, 2003 15.29 15.57 15.28 15.52 1,159,247 +0.26(+1.72%)
Mar 24, 2003 15.46 15.46 15.12 15.25 922,037 -0.19(-1.21%)
Mar 21, 2003 15.13 15.50 14.91 15.44 1,329,745 +0.32(+2.13%)
Mar 20, 2003 14.86 15.13 14.61 15.12 664,400 +0.26(+1.77%)
Mar 19, 2003 14.86 14.91 14.79 14.86 780,348 +0.10(+0.69%)
Mar 18, 2003 14.91 15.02 14.74 14.75 846,588 -0.05(-0.34%)
Mar 17, 2003 14.36 14.80 14.27 14.80 1,089,229 +0.41(+2.82%)
Mar 14, 2003 14.48 14.52 14.25 14.40 1,036,804 -0.13(-0.87%)
Mar 13, 2003 14.52 14.59 14.40 14.52 1,173,533 +0.13(+0.88%)
Mar 12, 2003 14.52 14.58 14.23 14.40 1,329,981 -0.12(-0.82%)
Mar 11, 2003 14.95 14.97 14.51 14.52 929,357 -0.37(-2.50%)
Mar 10, 2003 15.04 15.10 14.75 14.89 727,333 -0.14(-0.96%)
Mar 07, 2003 14.82 15.14 14.69 15.03 775,035 +0.05(+0.34%)
Mar 06, 2003 15.17 15.18 14.91 14.98 900,783 -0.18(-1.17%)
Mar 05, 2003 15.26 15.29 14.96 15.16 760,866 -0.07(-0.45%)
Mar 04, 2003 15.53 15.54 15.22 15.23 779,167 -0.27(-1.75%)
Mar 03, 2003 15.44 15.50 15.27 15.50 927,704 +0.16(+1.05%)
Feb 28, 2003 15.12 15.40 15.08 15.34 629,332 +0.18(+1.17%)
Feb 27, 2003 15.33 15.34 15.03 15.16 550,577 -0.09(-0.61%)
Feb 26, 2003 15.39 15.39 15.09 15.25 619,414 -0.14(-0.94%)
Feb 25, 2003 15.04 15.40 15.02 15.40 869,848 +0.35(+2.31%)
Feb 24, 2003 15.08 15.20 15.05 15.05 1,021,573 -0.03(-0.17%)
Feb 21, 2003 14.81 15.10 14.81 15.08 1,170,936 +0.31(+2.12%)
Feb 20, 2003 14.65 14.80 14.61 14.76 802,782 +0.12(+0.81%)
Feb 19, 2003 14.48 14.85 14.40 14.64 1,112,253 -0.05(-0.35%)
Feb 18, 2003 14.65 14.81 14.52 14.69 970,447 +0.46(+3.21%)
Feb 14, 2003 14.14 14.40 14.14 14.24 893,109 +0.18(+1.27%)
Feb 13, 2003 13.98 14.07 13.87 14.06 821,910 +0.05(+0.36%)
Feb 12, 2003 14.31 14.34 13.97 14.01 1,218,638 -0.37(-2.59%)
Feb 11, 2003 14.48 14.52 14.25 14.38 723,319 -0.04(-0.29%)
Feb 10, 2003 14.48 14.56 14.26 14.42 959,584 +0.02(+0.12%)
Feb 07, 2003 14.76 14.78 14.41 14.41 503,229 -0.21(-1.45%)
Feb 06, 2003 14.36 14.77 14.28 14.62 1,662,595 +0.19(+1.29%)
Feb 05, 2003 15.46 15.46 14.28 14.43 4,841,019 -1.02(-6.63%)
Feb 04, 2003 15.63 15.63 15.35 15.46 692,383 -0.01(-0.05%)
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.