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 (%)
Dec 31, 2003 12.82 12.86 12.66 12.66 752,596 -0.12(-0.97%)
Dec 30, 2003 12.77 12.86 12.75 12.79 967,188 +0.02(+0.16%)
Dec 29, 2003 12.73 12.93 12.70 12.77 880,596 -0.01(-0.11%)
Dec 26, 2003 12.77 12.83 12.75 12.78 453,301 +0.01(+0.05%)
Dec 24, 2003 12.75 12.83 12.64 12.77 728,624 -0.30(-2.32%)
Dec 23, 2003 13.07 13.10 13.01 13.08 1,614,160 +0.01(+0.11%)
Dec 22, 2003 13.01 13.08 12.98 13.06 1,664,430 +0.12(+0.96%)
Dec 19, 2003 12.88 13.04 12.86 12.94 1,931,035 +0.11(+0.86%)
Dec 18, 2003 12.80 12.90 12.73 12.83 3,325,083 +0.23(+1.86%)
Dec 17, 2003 12.03 12.61 11.96 12.60 2,251,252 +0.60(+4.99%)
Dec 16, 2003 11.89 12.01 11.82 12.00 574,472 +0.06(+0.46%)
Dec 15, 2003 12.22 12.29 11.87 11.94 1,180,327 -0.26(-2.14%)
Dec 12, 2003 11.99 12.21 11.98 12.20 955,129 +0.22(+1.84%)
Dec 11, 2003 11.82 12.02 11.81 11.98 721,359 +0.12(+1.04%)
Dec 10, 2003 11.89 11.92 11.81 11.86 767,271 +0.01(+0.12%)
Dec 09, 2003 12.11 12.11 11.82 11.85 1,138,193 -0.32(-2.66%)
Dec 08, 2003 12.01 12.18 11.94 12.17 739,666 +0.16(+1.32%)
Dec 05, 2003 11.89 11.98 11.86 12.01 570,840 +0.05(+0.40%)
Dec 04, 2003 12.01 12.02 11.94 11.96 694,481 -0.12(-0.97%)
Dec 03, 2003 12.06 12.10 11.95 12.08 1,064,241 +0.01(+0.06%)
Dec 02, 2003 11.98 12.11 11.98 12.07 884,955 +0.10(+0.86%)
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.