Annaly Capital Management Inc (NY: NLY )

8.160 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.63 18.69 18.40 18.40 518,000 -0.18(-0.97%)
Dec 30, 2003 18.55 18.69 18.52 18.58 665,700 +0.03(+0.16%)
Dec 29, 2003 18.50 18.78 18.45 18.55 606,100 -0.02(-0.11%)
Dec 26, 2003 18.56 18.64 18.52 18.57 312,000 +0.01(+0.05%)
Dec 24, 2003 18.53 18.64 18.37 18.56 501,500 -0.44(-2.32%)
Dec 23, 2003 18.99 19.04 18.90 19.00 1,111,000 +0.02(+0.11%)
Dec 22, 2003 18.90 19.00 18.86 18.98 1,145,600 +0.18(+0.96%)
Dec 19, 2003 18.71 18.95 18.69 18.80 1,329,100 +0.16(+0.86%)
Dec 18, 2003 18.60 18.74 18.50 18.64 2,288,600 +0.34(+1.86%)
Dec 17, 2003 17.48 18.32 17.37 18.30 1,549,500 +0.87(+4.99%)
Dec 16, 2003 17.27 17.45 17.17 17.43 395,400 +0.08(+0.46%)
Dec 15, 2003 17.76 17.85 17.24 17.35 812,400 -0.38(-2.14%)
Dec 12, 2003 17.42 17.74 17.40 17.73 657,400 +0.32(+1.84%)
Dec 11, 2003 17.17 17.47 17.16 17.41 496,500 +0.18(+1.04%)
Dec 10, 2003 17.28 17.32 17.16 17.23 528,100 +0.02(+0.12%)
Dec 09, 2003 17.60 17.60 17.18 17.21 783,400 -0.47(-2.66%)
Dec 08, 2003 17.45 17.70 17.35 17.68 509,100 +0.23(+1.32%)
Dec 05, 2003 17.28 17.40 17.23 17.45 392,900 +0.07(+0.40%)
Dec 04, 2003 17.45 17.47 17.35 17.38 478,000 -0.17(-0.97%)
Dec 03, 2003 17.52 17.58 17.36 17.55 732,500 +0.01(+0.06%)
Dec 02, 2003 17.40 17.59 17.40 17.54 609,100 +0.15(+0.86%)
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.