Annaly Capital Management Inc (NY: NLY )

20.95 +0.13 (+0.64%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 0.0374 0.0378 0.0372 0.0378 678,970,944 +0.00(+0.73%)
Jun 29, 2005 0.0375 0.0378 0.0374 0.0375 616,206,144 -0.00(-0.28%)
Jun 28, 2005 0.0377 0.0378 0.0375 0.0376 612,882,752 -0.00(-1.76%)
Jun 27, 2005 0.0385 0.0387 0.0381 0.0383 533,880,736 -0.00(-0.49%)
Jun 24, 2005 0.0382 0.0387 0.0382 0.0385 555,008,064 +0.00(+0.66%)
Jun 23, 2005 0.0382 0.0383 0.0381 0.0382 520,302,272 -0.00(-0.17%)
Jun 22, 2005 0.0383 0.0387 0.0380 0.0383 1,092,829,440 -0.00(-0.16%)
Jun 21, 2005 0.0393 0.0395 0.0382 0.0383 2,129,540,864 -0.00(-2.31%)
Jun 20, 2005 0.0421 0.0421 0.0390 0.0392 1,979,702,912 -0.00(-6.85%)
Jun 17, 2005 0.0419 0.0421 0.0412 0.0421 516,599,040 +0.00(+0.25%)
Jun 16, 2005 0.0421 0.0421 0.0419 0.0420 314,868,576 -0.00(-0.20%)
Jun 15, 2005 0.0420 0.0421 0.0419 0.0421 374,499,904 +0.00(+0.40%)
Jun 14, 2005 0.0419 0.0420 0.0418 0.0419 281,397,152 +0.00(+0.05%)
Jun 13, 2005 0.0418 0.0419 0.0416 0.0419 373,360,448 +0.00(+0.61%)
Jun 10, 2005 0.0415 0.0417 0.0414 0.0417 302,761,888 +0.00(+0.76%)
Jun 09, 2005 0.0411 0.0415 0.0407 0.0413 514,082,752 +0.00(+1.13%)
Jun 08, 2005 0.0405 0.0411 0.0405 0.0409 662,448,896 +0.00(+1.30%)
Jun 07, 2005 0.0401 0.0405 0.0400 0.0404 349,954,208 +0.00(+0.95%)
Jun 06, 2005 0.0396 0.0400 0.0396 0.0400 510,142,144 +0.00(+0.80%)
Jun 03, 2005 0.0400 0.0402 0.0396 0.0397 398,760,736 -0.00(-0.69%)
Jun 02, 2005 0.0400 0.0400 0.0398 0.0399 389,027,904 -0.00(-0.32%)
Jun 01, 2005 0.0398 0.0401 0.0397 0.0401 519,115,328 +0.00(+0.90%)
May 31, 2005 0.0397 0.0398 0.0394 0.0397 226,703,472 +0.00(+0.00%)
May 27, 2005 0.0395 0.0398 0.0393 0.0397 225,516,544 +0.00(+0.86%)
May 26, 2005 0.0395 0.0397 0.0393 0.0394 296,067,616 +0.00(+0.27%)
May 25, 2005 0.0396 0.0396 0.0392 0.0393 279,165,728 -0.00(-0.53%)
May 24, 2005 0.0397 0.0397 0.0393 0.0395 313,491,744 -0.00(-0.27%)
May 23, 2005 0.0395 0.0396 0.0394 0.0396 383,947,840 +0.00(+0.37%)
May 20, 2005 0.0398 0.0398 0.0388 0.0394 1,034,242,624 -0.00(-1.47%)
May 19, 2005 0.0404 0.0405 0.0399 0.0400 420,125,440 -0.00(-0.42%)
May 18, 2005 0.0400 0.0405 0.0399 0.0402 449,798,688 +0.00(+1.11%)
May 17, 2005 0.0397 0.0398 0.0396 0.0397 231,973,440 +0.00(+0.21%)
May 16, 2005 0.0396 0.0398 0.0395 0.0397 297,396,960 +0.00(+0.27%)
May 13, 2005 0.0400 0.0400 0.0395 0.0396 249,872,336 -0.00(-0.48%)
May 12, 2005 0.0401 0.0401 0.0397 0.0397 196,080,704 -0.00(-0.68%)
May 11, 2005 0.0402 0.0402 0.0398 0.0400 190,763,264 -0.00(-0.37%)
May 10, 2005 0.0401 0.0402 0.0398 0.0402 194,656,384 -0.00(-0.16%)
May 09, 2005 0.0400 0.0403 0.0400 0.0402 178,514,144 +0.00(+0.53%)
May 06, 2005 0.0404 0.0405 0.0397 0.0400 361,586,112 -0.00(-0.99%)
May 05, 2005 0.0404 0.0406 0.0400 0.0404 220,578,912 -0.00(-0.05%)
May 04, 2005 0.0402 0.0405 0.0399 0.0404 348,909,696 +0.00(+1.27%)
May 03, 2005 0.0404 0.0404 0.0396 0.0399 402,321,504 -0.00(-1.10%)
May 02, 2005 0.0402 0.0404 0.0399 0.0404 243,320,480 +0.00(+0.26%)
Apr 29, 2005 0.0400 0.0403 0.0396 0.0403 308,838,976 +0.00(+0.63%)
Apr 28, 2005 0.0400 0.0403 0.0398 0.0400 354,084,704 +0.00(+0.11%)
Apr 27, 2005 0.0399 0.0400 0.0396 0.0400 430,665,376 +0.00(+0.80%)
Apr 26, 2005 0.0399 0.0400 0.0395 0.0397 302,097,216 -0.00(-0.37%)
Apr 25, 2005 0.0398 0.0400 0.0395 0.0398 427,104,608 -0.00(-0.05%)
Apr 22, 2005 0.0397 0.0400 0.0396 0.0398 343,497,312 +0.00(+0.69%)
Apr 21, 2005 0.0394 0.0396 0.0392 0.0396 273,420,992 +0.00(+0.81%)
Apr 20, 2005 0.0398 0.0398 0.0392 0.0392 318,951,616 -0.00(-0.80%)
Apr 19, 2005 0.0393 0.0396 0.0391 0.0396 329,444,064 +0.00(+0.97%)
Apr 18, 2005 0.0386 0.0393 0.0383 0.0392 388,268,256 +0.00(+1.36%)
Apr 15, 2005 0.0389 0.0392 0.0385 0.0387 270,287,520 -0.00(-0.33%)
Apr 14, 2005 0.0392 0.0393 0.0388 0.0388 283,723,552 -0.00(-1.18%)
Apr 13, 2005 0.0396 0.0397 0.0392 0.0392 195,131,152 -0.00(-0.90%)
Apr 12, 2005 0.0391 0.0396 0.0389 0.0396 289,040,992 +0.00(+1.40%)
Apr 11, 2005 0.0394 0.0394 0.0389 0.0391 226,371,136 -0.00(-0.22%)
Apr 08, 2005 0.0392 0.0394 0.0389 0.0391 300,388,032 +0.00(+0.54%)
Apr 07, 2005 0.0393 0.0394 0.0387 0.0389 284,245,792 -0.00(-0.65%)
Apr 06, 2005 0.0397 0.0397 0.0386 0.0392 293,456,384 +0.00(+0.81%)
Apr 05, 2005 0.0394 0.0394 0.0383 0.0389 381,146,688 -0.00(-1.86%)
Apr 04, 2005 0.0392 0.0396 0.0388 0.0396 530,319,968 +0.00(+0.37%)
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.