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 (%)
Aug 31, 2004 12.26 12.31 12.20 12.29 1,202,120 +0.08(+0.62%)
Aug 30, 2004 12.15 12.24 12.13 12.21 1,023,996 +0.17(+1.37%)
Aug 27, 2004 12.08 12.18 12.04 12.04 1,205,753 +0.03(+0.23%)
Aug 26, 2004 11.93 12.04 11.91 12.02 941,763 +0.12(+0.98%)
Aug 25, 2004 11.95 11.98 11.87 11.90 1,139,792 +0.01(+0.06%)
Aug 24, 2004 12.00 12.00 11.86 11.89 1,455,214 -0.03(-0.29%)
Aug 23, 2004 11.87 11.97 11.82 11.93 907,910 +0.10(+0.87%)
Aug 20, 2004 11.78 11.86 11.74 11.82 845,581 +0.11(+0.94%)
Aug 19, 2004 11.77 11.84 11.70 11.71 1,099,692 -0.11(-0.93%)
Aug 18, 2004 11.69 11.85 11.43 11.82 2,311,692 +0.14(+1.18%)
Aug 17, 2004 11.65 11.70 11.58 11.69 1,034,893 +0.06(+0.47%)
Aug 16, 2004 11.45 11.63 11.45 11.63 900,065 +0.18(+1.56%)
Aug 13, 2004 11.44 11.53 11.43 11.45 733,564 +0.06(+0.54%)
Aug 12, 2004 11.49 11.53 11.39 11.39 889,894 -0.14(-1.19%)
Aug 11, 2004 11.54 11.59 11.46 11.53 960,650 -0.01(-0.12%)
Aug 10, 2004 11.46 11.55 11.40 11.54 872,024 +0.15(+1.33%)
Aug 09, 2004 11.56 11.56 11.32 11.39 1,289,149 -0.08(-0.66%)
Aug 06, 2004 11.36 11.63 11.25 11.47 2,577,281 +0.28(+2.52%)
Aug 05, 2004 11.46 11.48 11.16 11.18 1,354,093 -0.26(-2.29%)
Aug 04, 2004 11.52 11.57 11.39 11.45 1,096,350 -0.07(-0.60%)
Aug 03, 2004 11.40 11.55 11.36 11.52 1,230,016 +0.19(+1.70%)
Aug 02, 2004 11.36 11.40 11.15 11.32 1,161,585 -0.03(-0.30%)
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%)
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.