Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 0.1817 0.1822 0.1811 0.1814 790,484,096 +0.00(+0.00%)
Jan 28, 2011 0.1830 0.1836 0.1813 0.1814 1,178,451,200 -0.00(-0.89%)
Jan 27, 2011 0.1821 0.1834 0.1816 0.1831 1,397,837,440 +0.00(+0.95%)
Jan 26, 2011 0.1811 0.1819 0.1806 0.1813 1,211,194,752 +0.00(+0.28%)
Jan 25, 2011 0.1814 0.1816 0.1802 0.1808 1,301,595,136 -0.00(-0.06%)
Jan 24, 2011 0.1809 0.1813 0.1804 0.1809 1,272,522,496 +0.00(+0.79%)
Jan 21, 2011 0.1802 0.1802 0.1787 0.1795 927,761,280 +0.00(+0.17%)
Jan 20, 2011 0.1785 0.1793 0.1784 0.1792 1,188,857,728 -0.00(-0.06%)
Jan 19, 2011 0.1803 0.1803 0.1784 0.1793 1,449,601,408 -0.00(-1.23%)
Jan 18, 2011 0.1803 0.1816 0.1801 0.1815 898,492,864 +0.00(+0.51%)
Jan 14, 2011 0.1798 0.1806 0.1792 0.1806 1,530,351,360 +0.00(+0.57%)
Jan 13, 2011 0.1808 0.1813 0.1795 0.1796 1,512,996,864 -0.00(-0.79%)
Jan 12, 2011 0.1810 0.1812 0.1802 0.1810 1,083,504,640 +0.00(+0.00%)
Jan 11, 2011 0.1807 0.1811 0.1795 0.1810 1,037,372,864 +0.00(+0.40%)
Jan 10, 2011 0.1810 0.1821 0.1802 0.1803 921,896,896 -0.00(-0.34%)
Jan 07, 2011 0.1801 0.1809 0.1790 0.1809 1,360,878,720 +0.00(+0.74%)
Jan 06, 2011 0.1800 0.1805 0.1790 0.1796 2,143,968,768 +0.00(+0.40%)
Jan 05, 2011 0.1774 0.1791 0.1771 0.1789 2,257,195,264 +0.00(+1.33%)
Jan 04, 2011 0.1819 0.1776 0.1762 0.1766 2,030,782,464 -0.01(-2.79%)
Jan 03, 2011 0.1827 0.1830 0.1813 0.1816 1,083,820,800 -0.00(-0.40%)
Dec 31, 2010 0.1821 0.1827 0.1819 0.1824 571,565,440 +0.00(+0.06%)
Dec 30, 2010 0.1817 0.1829 0.1816 0.1823 594,024,192 +0.00(+0.39%)
Dec 29, 2010 0.1814 0.1824 0.1811 0.1815 696,824,064 +0.00(+0.06%)
Dec 28, 2010 0.1820 0.1820 0.1809 0.1814 589,530,688 +0.00(+0.00%)
Dec 27, 2010 0.1819 0.1824 0.1812 0.1814 548,856,000 -0.00(-0.11%)
Dec 23, 2010 0.1811 0.1824 0.1794 0.1816 1,527,630,848 +0.02(+13.26%)
Dec 22, 2010 0.1604 0.1607 0.1601 0.1604 1,470,535,040 +0.00(+0.11%)
Dec 21, 2010 0.1604 0.1608 0.1601 0.1602 1,117,725,952 +0.00(+0.22%)
Dec 20, 2010 0.1591 0.1604 0.1587 0.1599 1,298,100,992 +0.00(+1.00%)
Dec 17, 2010 0.1576 0.1583 0.1573 0.1583 1,113,115,904 +0.00(+0.44%)
Dec 16, 2010 0.1571 0.1582 0.1569 0.1576 1,412,807,936 +0.00(+1.01%)
Dec 15, 2010 0.1589 0.1589 0.1557 0.1560 2,212,235,008 -0.00(-2.14%)
Dec 14, 2010 0.1599 0.1608 0.1588 0.1594 1,049,318,208 -0.00(-0.06%)
Dec 13, 2010 0.1594 0.1602 0.1586 0.1595 1,075,599,360 +0.00(+0.61%)
Dec 10, 2010 0.1575 0.1593 0.1572 0.1585 884,806,080 +0.00(+1.00%)
Dec 09, 2010 0.1567 0.1577 0.1558 0.1570 1,880,668,800 +0.00(+0.22%)
Dec 08, 2010 0.1585 0.1586 0.1564 0.1566 1,753,958,016 -0.00(-1.27%)
Dec 07, 2010 0.1597 0.1598 0.1585 0.1586 1,418,122,240 -0.00(-0.49%)
Dec 06, 2010 0.1597 0.1598 0.1589 0.1594 904,808,256 +0.00(+0.06%)
Dec 03, 2010 0.1599 0.1599 0.1585 0.1593 898,187,072 -0.00(-0.44%)
Dec 02, 2010 0.1600 0.1602 0.1585 0.1600 1,129,125,248 +0.00(+0.38%)
Dec 01, 2010 0.1602 0.1606 0.1592 0.1594 1,533,975,808 +0.00(+0.18%)
Nov 30, 2010 0.1582 0.1600 0.1582 0.1591 921,020,032 +0.00(+0.48%)
Nov 29, 2010 0.1579 0.1585 0.1576 0.1584 544,515,648 +0.00(+0.50%)
Nov 26, 2010 0.1583 0.1586 0.1576 0.1576 308,081,600 -0.00(-0.55%)
Nov 24, 2010 0.1572 0.1585 0.1585 0.1585 737,474,880 +0.00(+1.06%)
Nov 23, 2010 0.1562 0.1569 0.1557 0.1568 916,466,240 +0.00(+0.39%)
Nov 22, 2010 0.1555 0.1563 0.1546 0.1562 1,236,588,416 +0.00(+0.73%)
Nov 19, 2010 0.1552 0.1552 0.1545 0.1550 627,099,456 -0.00(-0.23%)
Nov 18, 2010 0.1571 0.1571 0.1548 0.1554 1,072,677,568 -0.00(-0.78%)
Nov 17, 2010 0.1552 0.1566 0.1550 0.1566 1,048,376,128 +0.00(+1.48%)
Nov 16, 2010 0.1558 0.1563 0.1539 0.1543 1,246,035,200 -0.00(-0.90%)
Nov 15, 2010 0.1569 0.1576 0.1555 0.1557 762,376,704 -0.00(-0.11%)
Nov 12, 2010 0.1568 0.1579 0.1559 0.1559 608,205,312 -0.00(-0.77%)
Nov 11, 2010 0.1567 0.1576 0.1563 0.1571 711,705,280 +0.00(+0.21%)
Nov 10, 2010 0.1562 0.1571 0.1559 0.1568 794,859,072 +0.00(+0.67%)
Nov 09, 2010 0.1563 0.1569 0.1557 0.1557 950,987,520 -0.00(-0.67%)
Nov 08, 2010 0.1569 0.1571 0.1554 0.1568 832,970,688 +0.00(+0.00%)
Nov 05, 2010 0.1572 0.1573 0.1559 0.1568 876,524,800 -0.00(-0.06%)
Nov 04, 2010 0.1552 0.1571 0.1541 0.1569 1,208,478,976 +0.00(+1.70%)
Nov 03, 2010 0.1554 0.1554 0.1536 0.1543 802,377,216 -0.00(-0.45%)
Nov 02, 2010 0.1554 0.1554 0.1542 0.1550 782,721,408 +0.00(+0.17%)
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.