Annaly Capital Management Inc (NY: NLY )

19.56 +0.12 (+0.62%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.436 9.581 9.244 9.567 15,501,277 -0.04(-0.43%)
Oct 30, 2008 9.491 9.608 9.175 9.608 14,973,369 +0.34(+3.71%)
Oct 29, 2008 8.955 9.381 8.762 9.264 16,348,310 +0.19(+2.12%)
Oct 28, 2008 8.156 9.072 7.743 9.072 18,098,960 +1.36(+17.57%)
Oct 27, 2008 7.977 8.535 7.709 7.716 12,163,800 -0.44(-5.40%)
Oct 24, 2008 7.571 8.425 7.571 8.156 11,546,325 -0.19(-2.31%)
Oct 23, 2008 8.487 8.617 7.743 8.349 19,858,384 +0.08(+0.92%)
Oct 22, 2008 8.741 9.058 8.170 8.273 16,914,900 -0.65(-7.32%)
Oct 21, 2008 8.838 9.189 8.721 8.927 11,214,608 +0.07(+0.78%)
Oct 20, 2008 8.707 8.948 8.555 8.858 10,643,597 +0.23(+2.71%)
Oct 17, 2008 8.535 8.948 8.259 8.624 0 -0.05(-0.56%)
Oct 16, 2008 8.514 8.865 7.743 8.672 19,420,270 +0.55(+6.78%)
Oct 15, 2008 9.085 9.161 7.963 8.122 18,089,684 -1.10(-11.94%)
Oct 14, 2008 9.457 10.06 8.913 9.223 20,162,798 +0.21(+2.29%)
Oct 13, 2008 9.498 9.498 8.617 9.017 15,073,944 +0.07(+0.77%)
Oct 10, 2008 6.842 8.948 6.842 8.948 39,457,504 +1.19(+15.35%)
Oct 09, 2008 9.512 9.670 7.757 7.757 27,214,292 -1.55(-16.64%)
Oct 08, 2008 9.189 9.705 9.017 9.306 13,214,335 +0.16(+1.73%)
Oct 07, 2008 9.567 9.849 9.147 9.147 14,106,016 -0.04(-0.45%)
Oct 06, 2008 9.030 9.670 8.769 9.189 18,165,250 +0.16(+1.75%)
Oct 03, 2008 9.464 9.739 9.030 9.030 0 -0.03(-0.30%)
Oct 02, 2008 9.939 9.939 9.058 9.058 9,462,091 -0.62(-6.40%)
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.