Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.32 11.46 11.29 11.36 1,275,491 +0.05(+0.43%)
Jul 29, 2004 11.32 11.38 11.23 11.31 1,513,184 +0.16(+1.42%)
Jul 28, 2004 11.09 11.27 10.98 11.15 1,882,218 +0.06(+0.56%)
Jul 27, 2004 11.36 11.36 11.01 11.09 2,768,336 -0.14(-1.23%)
Jul 26, 2004 11.18 11.38 11.03 11.23 2,317,359 +0.07(+0.62%)
Jul 23, 2004 11.31 11.36 11.15 11.16 1,779,789 -0.15(-1.34%)
Jul 22, 2004 11.40 11.47 11.30 11.31 1,785,310 -0.10(-0.90%)
Jul 21, 2004 11.60 11.61 11.40 11.41 2,284,814 -0.15(-1.31%)
Jul 20, 2004 11.60 11.70 11.53 11.56 1,406,542 -0.03(-0.30%)
Jul 19, 2004 11.71 11.72 11.56 11.60 1,822,504 -0.06(-0.53%)
Jul 16, 2004 11.58 11.66 11.36 11.66 3,420,102 +0.17(+1.50%)
Jul 15, 2004 11.53 11.63 11.43 11.49 2,259,534 -0.03(-0.30%)
Jul 14, 2004 11.60 11.70 11.52 11.52 1,434,147 -0.08(-0.65%)
Jul 13, 2004 11.84 11.84 11.59 11.60 1,434,147 -0.17(-1.46%)
Jul 12, 2004 11.84 11.90 11.72 11.77 1,147,637 +0.05(+0.47%)
Jul 09, 2004 11.66 11.76 11.63 11.71 787,175 +0.14(+1.19%)
Jul 08, 2004 11.93 11.98 11.57 11.58 1,391,287 -0.33(-2.77%)
Jul 07, 2004 11.82 11.98 11.74 11.91 1,310,070 +0.09(+0.76%)
Jul 06, 2004 11.93 11.93 11.74 11.82 972,709 -0.10(-0.87%)
Jul 02, 2004 11.51 11.94 11.51 11.92 1,715,862 +0.41(+3.59%)
Jul 01, 2004 11.77 11.80 11.44 11.51 1,663,704 -0.17(-1.42%)
Jun 30, 2004 11.50 11.70 11.43 11.67 2,636,413 -0.09(-0.76%)
Jun 29, 2004 12.00 12.00 11.74 11.76 2,146,354 -0.23(-1.95%)
Jun 28, 2004 11.94 12.08 11.91 12.00 2,269,123 +0.15(+1.28%)
Jun 25, 2004 11.84 11.90 11.78 11.85 1,133,399 +0.07(+0.59%)
Jun 24, 2004 11.91 11.97 11.71 11.78 1,926,386 -0.08(-0.70%)
Jun 23, 2004 11.96 11.98 11.80 11.86 1,828,897 -0.08(-0.63%)
Jun 22, 2004 11.86 11.98 11.77 11.93 1,032,423 +0.10(+0.81%)
Jun 21, 2004 11.87 11.92 11.82 11.84 1,606,314 +0.00(+0.00%)
Jun 18, 2004 11.93 11.93 11.83 11.84 1,050,584 -0.05(-0.41%)
Jun 17, 2004 11.82 11.91 11.74 11.89 1,208,658 +0.09(+0.76%)
Jun 16, 2004 11.80 11.87 11.70 11.80 1,132,091 -0.01(-0.06%)
Jun 15, 2004 11.74 11.80 11.63 11.80 1,763,953 +0.25(+2.21%)
Jun 14, 2004 11.91 11.93 11.55 11.55 2,094,631 -0.32(-2.72%)
Jun 10, 2004 12.00 12.08 11.87 11.87 1,535,268 -0.09(-0.75%)
Jun 09, 2004 12.08 12.08 11.96 11.96 1,549,506 -0.05(-0.40%)
Jun 08, 2004 12.24 12.27 11.98 12.01 1,175,533 -0.20(-1.63%)
Jun 07, 2004 12.04 12.22 11.92 12.21 746,494 +0.31(+2.60%)
Jun 04, 2004 11.99 11.99 11.89 11.90 948,010 -0.01(-0.06%)
Jun 03, 2004 12.01 12.05 11.88 11.91 968,641 -0.07(-0.57%)
Jun 02, 2004 12.04 12.20 11.98 11.98 1,215,196 -0.03(-0.23%)
Jun 01, 2004 12.23 12.24 11.96 12.00 1,383,441 -0.23(-1.86%)
May 28, 2004 12.08 12.24 12.04 12.23 1,069,181 +0.22(+1.83%)
May 27, 2004 12.14 12.22 12.00 12.01 1,275,056 +0.01(+0.06%)
May 26, 2004 11.86 12.04 11.78 12.00 1,481,221 +0.25(+2.17%)
May 25, 2004 11.68 11.84 11.56 11.75 1,469,016 +0.13(+1.13%)
May 24, 2004 11.56 11.69 11.52 11.62 1,152,868 +0.17(+1.44%)
May 21, 2004 11.58 11.60 11.45 11.45 1,035,183 -0.03(-0.24%)
May 20, 2004 11.20 11.52 11.20 11.48 1,519,286 +0.29(+2.58%)
May 19, 2004 11.56 11.56 11.18 11.19 2,070,803 -0.17(-1.45%)
May 18, 2004 11.44 11.56 11.32 11.36 2,134,440 +0.14(+1.23%)
May 17, 2004 11.18 11.39 11.09 11.22 1,714,119 +0.04(+0.37%)
May 14, 2004 11.11 11.26 11.03 11.18 1,955,008 +0.07(+0.62%)
May 13, 2004 11.14 11.34 11.04 11.11 2,138,072 -0.11(-0.98%)
May 12, 2004 11.54 11.55 11.12 11.22 1,877,859 -0.21(-1.81%)
May 11, 2004 11.21 11.54 11.21 11.43 1,919,848 +0.18(+1.59%)
May 10, 2004 11.53 11.54 10.97 11.25 4,127,950 -0.40(-3.43%)
May 07, 2004 12.04 12.05 11.60 11.65 2,102,622 -0.43(-3.59%)
May 06, 2004 12.25 12.26 12.04 12.08 1,348,136 -0.19(-1.57%)
May 05, 2004 12.07 12.35 12.02 12.27 1,874,954 +0.21(+1.71%)
May 04, 2004 11.91 12.20 11.86 12.07 1,433,711 +0.22(+1.86%)
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.