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 (%)
Mar 31, 2003 11.82 12.10 11.72 12.02 1,053,199 +0.05(+0.40%)
Mar 28, 2003 12.13 12.18 11.85 11.98 1,436,617 -0.23(-1.86%)
Mar 27, 2003 12.38 12.44 12.20 12.20 1,276,799 -0.52(-4.11%)
Mar 26, 2003 12.63 12.73 12.53 12.73 1,404,072 +0.12(+0.93%)
Mar 25, 2003 12.42 12.65 12.42 12.61 1,426,447 +0.21(+1.72%)
Mar 24, 2003 12.56 12.56 12.29 12.40 1,134,561 -0.15(-1.21%)
Mar 21, 2003 12.29 12.60 12.11 12.55 1,636,244 +0.26(+2.13%)
Mar 20, 2003 12.07 12.30 11.87 12.29 817,541 +0.21(+1.77%)
Mar 19, 2003 12.08 12.11 12.02 12.07 960,214 +0.08(+0.69%)
Mar 18, 2003 12.11 12.21 11.98 11.99 1,041,721 -0.04(-0.34%)
Mar 17, 2003 11.67 12.03 11.60 12.03 1,340,290 +0.33(+2.82%)
Mar 14, 2003 11.77 11.80 11.58 11.70 1,275,782 -0.10(-0.88%)
Mar 13, 2003 11.80 11.86 11.70 11.80 1,444,027 +0.10(+0.88%)
Mar 12, 2003 11.80 11.85 11.56 11.70 1,636,535 -0.10(-0.82%)
Mar 11, 2003 12.15 12.16 11.79 11.80 1,143,569 -0.30(-2.50%)
Mar 10, 2003 12.22 12.27 11.99 12.10 894,980 -0.12(-0.96%)
Mar 07, 2003 12.04 12.31 11.94 12.22 953,676 +0.04(+0.34%)
Mar 06, 2003 12.33 12.33 12.12 12.18 1,108,409 -0.14(-1.17%)
Mar 05, 2003 12.40 12.42 12.16 12.32 936,242 -0.05(-0.44%)
Mar 04, 2003 12.62 12.63 12.37 12.38 958,761 -0.22(-1.75%)
Mar 03, 2003 12.55 12.60 12.41 12.60 1,141,535 +0.13(+1.05%)
Feb 28, 2003 12.29 12.51 12.25 12.46 774,390 +0.14(+1.17%)
Feb 27, 2003 12.46 12.46 12.22 12.32 677,482 -0.08(-0.61%)
Feb 26, 2003 12.51 12.51 12.27 12.40 762,185 -0.12(-0.94%)
Feb 25, 2003 12.22 12.51 12.21 12.51 1,070,343 +0.28(+2.31%)
Feb 24, 2003 12.26 12.35 12.23 12.23 1,257,040 -0.02(-0.17%)
Feb 21, 2003 12.04 12.27 12.04 12.25 1,440,830 +0.25(+2.12%)
Feb 20, 2003 11.91 12.03 11.87 12.00 987,819 +0.10(+0.81%)
Feb 19, 2003 11.77 12.07 11.70 11.90 1,368,622 -0.04(-0.35%)
Feb 18, 2003 11.91 12.04 11.80 11.94 1,194,130 +0.37(+3.21%)
Feb 14, 2003 11.49 11.70 11.49 11.57 1,098,965 +0.14(+1.26%)
Feb 13, 2003 11.36 11.43 11.27 11.43 1,011,356 +0.04(+0.36%)
Feb 12, 2003 11.63 11.65 11.36 11.38 1,499,527 -0.30(-2.59%)
Feb 11, 2003 11.77 11.80 11.58 11.69 890,040 -0.03(-0.29%)
Feb 10, 2003 11.77 11.83 11.59 11.72 1,180,763 +0.01(+0.12%)
Feb 07, 2003 12.00 12.01 11.71 11.71 619,221 -0.17(-1.45%)
Feb 06, 2003 11.67 12.00 11.60 11.88 2,045,814 +0.15(+1.29%)
Feb 05, 2003 12.56 12.56 11.60 11.73 5,956,847 -0.83(-6.63%)
Feb 04, 2003 12.70 12.70 12.47 12.56 851,974 -0.01(-0.05%)
Feb 03, 2003 12.66 12.70 12.46 12.57 755,793 +0.01(+0.05%)
Jan 31, 2003 12.39 12.56 12.35 12.56 841,804 +0.19(+1.50%)
Jan 30, 2003 12.56 12.58 12.33 12.38 914,303 +0.04(+0.33%)
Jan 29, 2003 12.56 12.60 12.33 12.33 845,727 -0.16(-1.27%)
Jan 28, 2003 12.22 12.49 12.22 12.49 1,085,599 +0.30(+2.43%)
Jan 27, 2003 12.32 12.35 12.04 12.20 1,452,163 -0.20(-1.61%)
Jan 24, 2003 12.76 12.84 11.84 12.40 3,066,323 -0.25(-1.96%)
Jan 23, 2003 12.88 12.89 12.60 12.64 1,099,982 -0.19(-1.50%)
Jan 22, 2003 12.97 13.00 12.73 12.84 913,431 -0.13(-1.01%)
Jan 21, 2003 12.86 13.01 12.85 12.97 582,027 +0.15(+1.18%)
Jan 17, 2003 13.04 13.04 12.80 12.82 649,151 -0.19(-1.48%)
Jan 16, 2003 13.08 13.15 12.96 13.01 718,018 -0.02(-0.16%)
Jan 15, 2003 13.29 13.29 12.94 13.03 1,278,833 -0.23(-1.76%)
Jan 14, 2003 13.30 13.34 13.13 13.26 797,345 -0.02(-0.16%)
Jan 13, 2003 13.28 13.34 13.14 13.28 639,562 +0.07(+0.52%)
Jan 10, 2003 13.35 13.36 13.15 13.21 681,260 -0.11(-0.83%)
Jan 09, 2003 13.22 13.34 13.13 13.33 604,838 +0.30(+2.33%)
Jan 08, 2003 13.08 13.18 13.01 13.02 733,999 -0.02(-0.16%)
Jan 07, 2003 13.46 13.46 12.94 13.04 1,134,125 -0.41(-3.07%)
Jan 06, 2003 13.10 13.46 13.08 13.46 1,285,952 +0.43(+3.27%)
Jan 03, 2003 13.04 13.07 12.91 13.03 798,508 +0.09(+0.69%)
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.