Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.52 11.68 11.36 11.54 7,894,010 +0.08(+0.72%)
Apr 29, 2008 11.77 11.82 11.36 11.45 5,729,316 -0.30(-2.58%)
Apr 28, 2008 11.85 11.85 11.48 11.76 6,235,034 -0.01(-0.06%)
Apr 25, 2008 11.69 11.82 11.40 11.76 6,896,951 +0.17(+1.48%)
Apr 24, 2008 11.46 11.70 11.36 11.59 7,539,993 +0.10(+0.84%)
Apr 23, 2008 11.70 11.78 11.38 11.49 7,892,213 -0.22(-1.88%)
Apr 22, 2008 11.82 12.00 11.65 11.71 6,318,632 -0.11(-0.93%)
Apr 21, 2008 11.87 11.89 11.60 11.82 6,806,130 +0.15(+1.30%)
Apr 18, 2008 11.76 11.80 11.55 11.67 8,813,604 +0.21(+1.80%)
Apr 17, 2008 10.94 11.56 10.94 11.47 8,499,764 +0.44(+3.99%)
Apr 16, 2008 10.80 11.12 10.68 11.03 7,704,483 +0.14(+1.33%)
Apr 15, 2008 10.81 10.90 10.67 10.88 5,329,052 +0.12(+1.15%)
Apr 14, 2008 10.84 10.86 10.67 10.76 6,253,408 -0.08(-0.76%)
Apr 11, 2008 10.94 11.07 10.72 10.84 6,583,272 -0.22(-1.99%)
Apr 10, 2008 10.85 11.12 10.83 11.06 12,023,633 +0.12(+1.07%)
Apr 09, 2008 11.18 11.34 10.81 10.94 9,799,100 -0.27(-2.39%)
Apr 08, 2008 11.05 11.40 11.02 11.21 7,300,595 -0.04(-0.37%)
Apr 07, 2008 11.01 11.53 10.85 11.25 7,381,165 +0.33(+3.02%)
Apr 04, 2008 11.07 11.18 10.92 10.92 8,299,767 -0.18(-1.61%)
Apr 03, 2008 11.52 11.52 11.01 11.10 15,517,536 -0.42(-3.64%)
Apr 02, 2008 11.46 11.75 11.27 11.52 10,167,156 +0.06(+0.54%)
Apr 01, 2008 10.90 11.46 10.84 11.46 10,953,754 +0.92(+8.68%)
Mar 31, 2008 10.91 10.96 10.46 10.54 16,392,393 -0.40(-3.65%)
Mar 28, 2008 11.04 11.15 10.83 10.94 16,752,722 -0.07(-0.62%)
Mar 27, 2008 11.18 11.56 10.97 11.01 10,009,527 -0.05(-0.44%)
Mar 26, 2008 11.45 11.46 11.06 11.06 13,105,960 -0.81(-6.84%)
Mar 25, 2008 11.79 11.87 11.58 11.87 19,650,726 +0.16(+1.35%)
Mar 24, 2008 11.96 11.96 11.31 11.71 21,149,544 -0.06(-0.53%)
Mar 21, 2008 11.16 11.78 11.07 11.78 24,922,484 +0.00(+0.00%)
Mar 20, 2008 11.16 11.78 11.07 11.78 24,922,484 +0.70(+6.34%)
Mar 19, 2008 11.73 12.06 11.01 11.07 26,095,700 -0.37(-3.25%)
Mar 18, 2008 10.39 11.46 10.37 11.45 42,367,892 +1.70(+17.44%)
Mar 17, 2008 9.030 9.863 7.915 9.746 35,401,812 -0.30(-2.95%)
Mar 14, 2008 10.60 10.77 9.595 10.04 36,894,396 -0.54(-5.14%)
Mar 13, 2008 9.808 10.73 9.189 10.59 51,310,804 -0.01(-0.13%)
Mar 12, 2008 11.38 11.55 10.57 10.60 34,554,144 -1.16(-9.84%)
Mar 11, 2008 11.08 11.76 10.30 11.76 60,969,028 +1.72(+17.15%)
Mar 10, 2008 10.61 10.67 9.725 10.04 46,197,144 -0.29(-2.80%)
Mar 07, 2008 10.21 11.24 9.319 10.32 93,358,504 -0.56(-5.12%)
Mar 06, 2008 11.56 12.31 10.00 10.88 138,646,016 -2.39(-18.00%)
Mar 05, 2008 13.69 13.81 13.23 13.27 22,588,924 -0.31(-2.28%)
Mar 04, 2008 13.61 13.81 13.25 13.58 22,381,848 -0.24(-1.74%)
Mar 03, 2008 14.04 14.11 12.53 13.82 28,812,240 -0.42(-2.95%)
Feb 29, 2008 14.25 14.40 13.95 14.24 26,092,364 -0.08(-0.53%)
Feb 28, 2008 14.12 14.41 13.92 14.32 13,655,078 +0.02(+0.14%)
Feb 27, 2008 14.39 14.59 14.25 14.30 10,396,328 -0.07(-0.48%)
Feb 26, 2008 14.39 14.45 14.22 14.36 9,807,900 -0.09(-0.62%)
Feb 25, 2008 14.41 14.45 14.26 14.45 11,394,530 +0.06(+0.38%)
Feb 22, 2008 13.94 14.44 13.81 14.40 12,817,816 +0.48(+3.46%)
Feb 21, 2008 13.93 14.10 13.80 13.92 10,863,442 -0.01(-0.10%)
Feb 20, 2008 14.08 14.24 13.88 13.93 13,670,795 -0.21(-1.46%)
Feb 19, 2008 14.23 14.30 14.07 14.14 8,469,384 +0.10(+0.69%)
Feb 18, 2008 13.81 14.05 13.81 14.04 0 +0.00(+0.00%)
Feb 15, 2008 13.81 14.05 13.81 14.04 8,115,642 +0.15(+1.09%)
Feb 14, 2008 14.19 14.21 13.80 13.89 11,630,055 -0.32(-2.28%)
Feb 13, 2008 14.34 14.38 14.05 14.21 9,581,879 -0.03(-0.24%)
Feb 12, 2008 14.28 14.42 14.12 14.25 8,821,297 +0.04(+0.29%)
Feb 11, 2008 14.27 14.35 14.12 14.21 7,472,933 +0.10(+0.73%)
Feb 08, 2008 14.52 14.52 14.05 14.10 12,500,882 -0.35(-2.43%)
Feb 07, 2008 14.29 14.45 14.10 14.45 16,693,447 +0.39(+2.74%)
Feb 06, 2008 14.21 14.48 13.94 14.07 19,566,490 +0.00(+0.00%)
Feb 05, 2008 13.52 14.48 13.52 14.07 21,180,176 +0.43(+3.18%)
Feb 04, 2008 13.87 13.87 13.54 13.63 11,801,474 -0.12(-0.90%)
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.