Annaly Capital Management Inc (NY: NLY )

19.55 +0.11 (+0.57%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 13.31 13.39 12.73 13.18 4,326,560 -0.13(-0.98%)
Jul 30, 2003 13.66 13.73 13.15 13.31 3,286,436 -0.43(-3.11%)
Jul 29, 2003 14.06 14.06 13.66 13.74 3,277,138 -0.32(-2.30%)
Jul 28, 2003 14.18 14.29 14.06 14.06 962,539 -0.04(-0.29%)
Jul 25, 2003 14.19 14.19 14.07 14.10 636,801 -0.08(-0.53%)
Jul 24, 2003 14.13 14.23 14.12 14.18 747,947 +0.15(+1.08%)
Jul 23, 2003 14.08 14.11 13.96 14.03 740,247 +0.00(+0.00%)
Jul 22, 2003 14.18 14.18 13.96 14.03 1,057,849 -0.15(-1.07%)
Jul 21, 2003 14.35 14.42 14.10 14.18 871,007 -0.17(-1.20%)
Jul 18, 2003 13.98 14.36 13.98 14.35 744,605 +0.18(+1.26%)
Jul 17, 2003 14.47 14.52 14.11 14.17 1,286,533 -0.35(-2.42%)
Jul 16, 2003 14.29 14.65 14.29 14.52 2,378,525 +0.26(+1.83%)
Jul 15, 2003 14.11 14.28 14.01 14.26 1,268,227 +0.18(+1.27%)
Jul 14, 2003 14.05 14.11 14.02 14.08 946,993 +0.03(+0.24%)
Jul 11, 2003 13.85 14.08 13.85 14.05 682,422 +0.25(+1.80%)
Jul 10, 2003 14.10 14.10 13.79 13.80 984,913 -0.30(-2.10%)
Jul 09, 2003 14.06 14.10 13.90 14.10 721,940 +0.05(+0.39%)
Jul 08, 2003 13.92 14.06 13.77 14.04 1,067,438 +0.12(+0.84%)
Jul 07, 2003 14.09 14.11 13.84 13.92 1,436,036 -0.15(-1.08%)
Jul 03, 2003 13.94 14.08 13.90 14.08 838,898 +0.15(+1.09%)
Jul 02, 2003 13.76 13.94 13.76 13.92 1,050,003 +0.19(+1.35%)
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.