Annaly Capital Management Inc (NY: NLY )

8.400 USD -0.070 (-0.83%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.00 11.03 10.93 10.94 1,755,800 -0.07(-0.64%)
Dec 29, 2005 11.00 11.08 10.97 11.01 1,670,200 -0.01(-0.09%)
Dec 28, 2005 11.00 11.14 11.00 11.02 1,506,700 -0.09(-0.81%)
Dec 27, 2005 11.14 11.20 11.07 11.11 1,609,600 -0.12(-1.07%)
Dec 23, 2005 11.18 11.23 11.16 11.23 824,000 +0.03(+0.27%)
Dec 22, 2005 11.23 11.23 11.13 11.20 1,815,800 -0.03(-0.27%)
Dec 21, 2005 11.14 11.25 11.14 11.23 1,496,100 -0.01(-0.09%)
Dec 20, 2005 11.26 11.39 11.22 11.24 1,748,000 -0.12(-1.06%)
Dec 19, 2005 11.50 11.55 11.33 11.36 1,612,100 -0.19(-1.65%)
Dec 16, 2005 11.55 11.64 11.42 11.55 1,097,500 +0.08(+0.70%)
Dec 15, 2005 11.84 11.85 11.46 11.47 1,279,300 -0.27(-2.30%)
Dec 14, 2005 11.70 11.83 11.69 11.74 2,223,300 +0.06(+0.51%)
Dec 13, 2005 11.70 11.75 11.48 11.68 2,712,800 +0.21(+1.83%)
Dec 12, 2005 11.41 11.57 11.41 11.47 890,000 +0.01(+0.09%)
Dec 09, 2005 11.42 11.50 11.37 11.46 847,500 -0.05(-0.43%)
Dec 08, 2005 11.40 11.54 11.37 11.51 1,340,600 +0.12(+1.05%)
Dec 07, 2005 11.33 11.43 11.31 11.39 1,180,500 -0.02(-0.18%)
Dec 06, 2005 11.46 11.55 11.37 11.41 927,700 -0.07(-0.61%)
Dec 05, 2005 11.55 11.68 11.41 11.48 1,112,100 -0.21(-1.80%)
Dec 02, 2005 11.83 11.90 11.64 11.69 1,174,700 -0.23(-1.93%)
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.