Annaly Capital Management Inc (NY: NLY )

8.660 USD -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.00 13.14 12.99 13.12 1,194,600 +0.11(+0.85%)
Oct 30, 2006 13.05 13.11 12.94 13.01 1,190,100 -0.04(-0.31%)
Oct 27, 2006 13.05 13.18 13.00 13.05 1,730,500 -0.18(-1.36%)
Oct 26, 2006 13.24 13.31 13.20 13.23 912,300 -0.01(-0.08%)
Oct 25, 2006 13.15 13.27 13.15 13.24 731,600 +0.12(+0.91%)
Oct 24, 2006 13.15 13.18 13.08 13.12 1,416,700 -0.03(-0.23%)
Oct 23, 2006 13.31 13.36 13.13 13.15 1,881,100 -0.25(-1.87%)
Oct 20, 2006 13.30 13.43 13.20 13.40 1,028,700 +0.06(+0.45%)
Oct 19, 2006 13.24 13.40 13.14 13.34 1,666,900 +0.02(+0.15%)
Oct 18, 2006 13.33 13.37 13.29 13.32 1,010,400 +0.00(+0.00%)
Oct 17, 2006 13.30 13.41 13.22 13.32 1,719,700 -0.01(-0.08%)
Oct 16, 2006 13.20 13.37 13.17 13.33 1,263,900 +0.12(+0.91%)
Oct 13, 2006 13.07 13.25 12.99 13.21 1,645,200 +0.09(+0.69%)
Oct 12, 2006 13.04 13.23 13.04 13.12 1,189,900 +0.05(+0.38%)
Oct 11, 2006 13.10 13.15 12.96 13.07 1,664,800 -0.09(-0.68%)
Oct 10, 2006 13.39 13.55 13.03 13.16 2,354,400 -0.26(-1.94%)
Oct 09, 2006 13.25 13.54 13.16 13.42 1,161,100 +0.13(+0.98%)
Oct 06, 2006 13.45 13.46 13.28 13.29 2,636,000 -0.21(-1.56%)
Oct 05, 2006 13.48 13.53 13.44 13.50 2,371,700 -0.05(-0.37%)
Oct 04, 2006 13.30 13.58 13.20 13.55 1,733,700 +0.17(+1.27%)
Oct 03, 2006 13.16 13.40 13.12 13.38 1,067,900 +0.21(+1.59%)
Oct 02, 2006 13.14 13.25 13.10 13.17 1,376,100 +0.03(+0.23%)
Sep 29, 2006 13.12 13.37 13.12 13.14 1,243,100 -0.03(-0.23%)
Sep 28, 2006 13.00 13.19 12.93 13.17 1,669,800 +0.17(+1.31%)
Sep 27, 2006 12.98 13.05 12.86 13.00 1,120,700 -0.03(-0.23%)
Sep 26, 2006 12.83 13.06 12.83 13.03 1,777,200 +0.11(+0.85%)
Sep 25, 2006 12.80 12.93 12.75 12.92 949,100 +0.04(+0.31%)
Sep 22, 2006 12.85 12.92 12.78 12.88 602,700 -0.01(-0.08%)
Sep 21, 2006 12.95 13.00 12.80 12.89 1,676,500 -0.11(-0.85%)
Sep 20, 2006 13.01 13.07 12.98 13.00 1,213,700 +0.01(+0.08%)
Sep 19, 2006 12.76 13.13 12.70 12.99 2,790,900 +0.18(+1.41%)
Sep 18, 2006 12.81 12.92 12.71 12.81 1,281,700 -0.08(-0.62%)
Sep 15, 2006 12.84 12.98 12.83 12.89 964,400 -0.01(-0.08%)
Sep 14, 2006 12.82 12.94 12.82 12.90 961,600 -0.05(-0.39%)
Sep 13, 2006 12.78 12.99 12.75 12.95 1,289,200 +0.05(+0.39%)
Sep 12, 2006 12.79 12.94 12.67 12.90 1,816,300 +0.09(+0.70%)
Sep 11, 2006 12.75 12.84 12.69 12.81 1,625,300 +0.03(+0.23%)
Sep 08, 2006 12.60 12.80 12.55 12.78 1,924,700 +0.14(+1.11%)
Sep 07, 2006 12.52 12.68 12.46 12.64 1,639,000 +0.05(+0.40%)
Sep 06, 2006 12.45 12.63 12.37 12.59 2,224,800 +0.08(+0.64%)
Sep 05, 2006 12.40 12.51 12.33 12.51 2,310,500 -0.01(-0.08%)
Sep 01, 2006 12.51 12.56 12.37 12.52 1,638,400 +0.01(+0.08%)
Aug 31, 2006 12.51 12.57 12.45 12.51 2,491,000 -0.04(-0.32%)
Aug 30, 2006 12.55 12.66 12.50 12.55 1,910,400 +0.04(+0.32%)
Aug 29, 2006 12.43 12.58 12.38 12.51 1,571,200 +0.03(+0.24%)
Aug 28, 2006 12.48 12.58 12.45 12.48 1,142,300 -0.01(-0.08%)
Aug 25, 2006 12.45 12.52 12.36 12.49 1,184,200 +0.03(+0.24%)
Aug 24, 2006 12.29 12.51 12.26 12.46 1,731,700 +0.16(+1.30%)
Aug 23, 2006 12.35 12.40 12.20 12.30 2,616,100 -0.08(-0.65%)
Aug 22, 2006 12.33 12.41 12.33 12.38 1,727,200 +0.00(+0.00%)
Aug 21, 2006 12.40 12.44 12.33 12.38 3,026,800 -0.11(-0.88%)
Aug 18, 2006 12.40 12.55 12.39 12.49 2,255,300 +0.05(+0.40%)
Aug 17, 2006 12.30 12.53 12.30 12.44 10,206,600 -0.10(-0.80%)
Aug 16, 2006 12.45 12.77 12.44 12.54 2,997,300 +0.13(+1.05%)
Aug 15, 2006 12.28 12.53 12.22 12.41 3,709,000 +0.11(+0.89%)
Aug 14, 2006 12.35 12.44 12.10 12.30 2,299,600 -0.37(-2.92%)
Aug 11, 2006 12.65 12.76 12.51 12.67 900,400 -0.02(-0.16%)
Aug 10, 2006 12.66 12.77 12.57 12.69 804,900 -0.10(-0.78%)
Aug 09, 2006 13.16 13.23 12.74 12.79 1,522,400 -0.37(-2.81%)
Aug 08, 2006 13.15 13.30 13.09 13.16 1,173,600 -0.01(-0.08%)
Aug 07, 2006 13.20 13.24 13.03 13.17 705,300 -0.08(-0.60%)
Aug 04, 2006 13.00 13.34 12.95 13.25 2,838,100 +0.54(+4.25%)
Aug 03, 2006 12.35 12.80 12.12 12.71 2,941,400 -0.14(-1.09%)
Aug 02, 2006 12.65 12.88 12.65 12.85 956,900 +0.24(+1.90%)
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.