Annaly Capital Management Inc (NY: NLY )

8.160 USD -0.040 (-0.49%)
Official Closing Price Updated: 7:52 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.18 17.58 17.03 17.47 724,900 +0.07(+0.40%)
Mar 28, 2003 17.63 17.70 17.22 17.40 988,800 -0.33(-1.86%)
Mar 27, 2003 17.99 18.08 17.73 17.73 878,800 -0.76(-4.11%)
Mar 26, 2003 18.35 18.49 18.20 18.49 966,400 +0.17(+0.93%)
Mar 25, 2003 18.05 18.38 18.04 18.32 981,800 +0.31(+1.72%)
Mar 24, 2003 18.25 18.25 17.85 18.01 780,900 -0.22(-1.21%)
Mar 21, 2003 17.86 18.30 17.60 18.23 1,126,200 +0.38(+2.13%)
Mar 20, 2003 17.54 17.87 17.25 17.85 562,700 +0.31(+1.77%)
Mar 19, 2003 17.55 17.60 17.46 17.54 660,900 +0.12(+0.69%)
Mar 18, 2003 17.60 17.74 17.40 17.42 717,000 -0.06(-0.34%)
Mar 17, 2003 16.95 17.48 16.85 17.48 922,500 +0.48(+2.82%)
Mar 14, 2003 17.10 17.14 16.83 17.00 878,100 -0.15(-0.87%)
Mar 13, 2003 17.15 17.23 17.00 17.15 993,900 +0.15(+0.88%)
Mar 12, 2003 17.15 17.22 16.80 17.00 1,126,400 -0.14(-0.82%)
Mar 11, 2003 17.65 17.67 17.13 17.14 787,100 -0.44(-2.50%)
Mar 10, 2003 17.76 17.83 17.42 17.58 616,000 -0.17(-0.96%)
Mar 07, 2003 17.50 17.88 17.35 17.75 656,400 +0.06(+0.34%)
Mar 06, 2003 17.91 17.92 17.61 17.69 762,900 -0.21(-1.17%)
Mar 05, 2003 18.02 18.05 17.66 17.90 644,400 -0.08(-0.44%)
Mar 04, 2003 18.34 18.35 17.97 17.98 659,900 -0.32(-1.75%)
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.