Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 0.0353 0.0357 0.0348 0.0353 2,579,585,024 +0.00(+0.72%)
Apr 29, 2008 0.0360 0.0362 0.0348 0.0350 1,872,211,712 -0.00(-2.58%)
Apr 28, 2008 0.0363 0.0363 0.0351 0.0360 2,037,468,800 -0.00(-0.06%)
Apr 25, 2008 0.0358 0.0362 0.0349 0.0360 2,253,768,704 +0.00(+1.48%)
Apr 24, 2008 0.0351 0.0358 0.0348 0.0355 2,463,900,160 +0.00(+0.84%)
Apr 23, 2008 0.0358 0.0361 0.0348 0.0352 2,578,997,760 -0.00(-1.88%)
Apr 22, 2008 0.0362 0.0367 0.0356 0.0358 2,064,786,688 -0.00(-0.93%)
Apr 21, 2008 0.0363 0.0364 0.0355 0.0362 2,224,090,112 +0.00(+1.30%)
Apr 18, 2008 0.0360 0.0361 0.0353 0.0357 2,880,087,552 +0.00(+1.80%)
Apr 17, 2008 0.0335 0.0354 0.0335 0.0351 2,777,531,648 +0.00(+4.00%)
Apr 16, 2008 0.0330 0.0340 0.0327 0.0337 2,517,651,968 +0.00(+1.33%)
Apr 15, 2008 0.0331 0.0333 0.0326 0.0333 1,741,414,528 +0.00(+1.15%)
Apr 14, 2008 0.0332 0.0332 0.0326 0.0329 2,043,473,280 -0.00(-0.76%)
Apr 11, 2008 0.0335 0.0339 0.0328 0.0332 2,151,265,536 -0.00(-1.99%)
Apr 10, 2008 0.0332 0.0340 0.0331 0.0338 3,929,052,672 +0.00(+1.07%)
Apr 09, 2008 0.0342 0.0347 0.0331 0.0335 3,202,125,568 -0.00(-2.39%)
Apr 08, 2008 0.0338 0.0349 0.0337 0.0343 2,385,670,144 -0.00(-0.37%)
Apr 07, 2008 0.0337 0.0353 0.0332 0.0344 2,411,998,720 +0.00(+3.02%)
Apr 04, 2008 0.0339 0.0342 0.0334 0.0334 2,712,177,408 -0.00(-1.61%)
Apr 03, 2008 0.0353 0.0353 0.0337 0.0340 775,814,656 -0.00(-3.64%)
Apr 02, 2008 0.0351 0.0360 0.0345 0.0353 3,322,397,952 +0.00(+0.54%)
Apr 01, 2008 0.0333 0.0351 0.0332 0.0351 3,579,440,384 +0.00(+8.68%)
Mar 31, 2008 0.0334 0.0336 0.0320 0.0323 1,061,698,048 -0.00(-3.65%)
Mar 28, 2008 0.0338 0.0341 0.0332 0.0335 1,179,445,248 -0.00(-0.62%)
Mar 27, 2008 0.0342 0.0354 0.0336 0.0337 3,270,888,192 -0.00(-0.44%)
Mar 26, 2008 0.0350 0.0351 0.0338 0.0338 4,282,732,800 -0.00(-6.84%)
Mar 25, 2008 0.0361 0.0363 0.0354 0.0363 2,126,447,616 +0.00(+1.35%)
Mar 24, 2008 0.0366 0.0366 0.0346 0.0358 2,616,227,840 -0.00(-0.53%)
Mar 21, 2008 0.0342 0.0361 0.0339 0.0360 3,849,139,712 +0.00(+0.00%)
Mar 20, 2008 0.0342 0.0361 0.0339 0.0360 3,849,139,712 +0.00(+6.34%)
Mar 19, 2008 0.0359 0.0369 0.0337 0.0339 4,232,520,704 -0.00(-3.25%)
Mar 18, 2008 0.0318 0.0351 0.0317 0.0350 959,972,352 +0.01(+17.44%)
Mar 17, 2008 0.0276 0.0302 0.0242 0.0298 2,978,581,504 -0.00(-2.95%)
Mar 14, 2008 0.0324 0.0330 0.0294 0.0307 3,466,323,968 -0.00(-5.14%)
Mar 13, 2008 0.0300 0.0328 0.0281 0.0324 3,882,314,752 -0.00(-0.13%)
Mar 12, 2008 0.0348 0.0353 0.0324 0.0324 2,701,582,336 -0.00(-9.84%)
Mar 11, 2008 0.0339 0.0360 0.0315 0.0360 2,743,437,312 +0.01(+17.15%)
Mar 10, 2008 0.0325 0.0326 0.0298 0.0307 2,211,286,016 -0.00(-2.80%)
Mar 07, 2008 0.0312 0.0344 0.0285 0.0316 442,689,536 -0.00(-5.12%)
Mar 06, 2008 0.0354 0.0377 0.0306 0.0333 2,356,727,808 -0.01(-18.00%)
Mar 05, 2008 0.0419 0.0423 0.0405 0.0406 3,086,585,344 -0.00(-2.28%)
Mar 04, 2008 0.0417 0.0423 0.0405 0.0416 3,018,917,376 -0.00(-1.74%)
Mar 03, 2008 0.0430 0.0432 0.0383 0.0423 825,257,984 -0.00(-2.95%)
Feb 29, 2008 0.0436 0.0441 0.0427 0.0436 4,231,430,656 -0.00(-0.53%)
Feb 28, 2008 0.0432 0.0441 0.0426 0.0438 167,204,864 +0.00(+0.14%)
Feb 27, 2008 0.0440 0.0447 0.0436 0.0437 3,397,286,144 -0.00(-0.48%)
Feb 26, 2008 0.0440 0.0442 0.0435 0.0440 3,205,001,216 -0.00(-0.62%)
Feb 25, 2008 0.0441 0.0442 0.0436 0.0442 3,723,475,968 +0.00(+0.38%)
Feb 22, 2008 0.0427 0.0442 0.0423 0.0441 4,188,573,696 +0.00(+3.46%)
Feb 21, 2008 0.0426 0.0432 0.0422 0.0426 3,549,928,448 -0.00(-0.10%)
Feb 20, 2008 0.0431 0.0436 0.0425 0.0426 172,341,248 -0.00(-1.46%)
Feb 19, 2008 0.0436 0.0437 0.0431 0.0433 2,767,603,968 +0.00(+0.69%)
Feb 18, 2008 0.0423 0.0430 0.0423 0.0430 0 +0.00(+0.00%)
Feb 15, 2008 0.0423 0.0430 0.0423 0.0430 2,652,009,472 +0.00(+1.09%)
Feb 14, 2008 0.0434 0.0435 0.0422 0.0425 3,800,440,320 -0.00(-2.28%)
Feb 13, 2008 0.0439 0.0440 0.0430 0.0435 3,131,142,400 -0.00(-0.24%)
Feb 12, 2008 0.0437 0.0441 0.0432 0.0436 2,882,601,472 +0.00(+0.29%)
Feb 11, 2008 0.0437 0.0439 0.0432 0.0435 2,441,986,560 +0.00(+0.73%)
Feb 08, 2008 0.0444 0.0444 0.0430 0.0432 4,085,007,104 -0.00(-2.43%)
Feb 07, 2008 0.0437 0.0442 0.0432 0.0442 1,160,075,776 +0.00(+2.74%)
Feb 06, 2008 0.0435 0.0443 0.0427 0.0431 2,098,921,472 +0.00(+0.00%)
Feb 05, 2008 0.0414 0.0443 0.0414 0.0431 2,626,237,952 +0.00(+3.18%)
Feb 04, 2008 0.0424 0.0424 0.0414 0.0417 3,856,456,192 -0.00(-0.90%)
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.