Annaly Capital Management Inc (NY: NLY )

20.93 +0.11 (+0.53%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.0379 0.0384 0.0378 0.0384 275,082,720 +0.00(+1.50%)
Jan 30, 2003 0.0384 0.0385 0.0377 0.0379 298,773,824 +0.00(+0.33%)
Jan 29, 2003 0.0384 0.0385 0.0377 0.0377 276,364,576 -0.00(-1.27%)
Jan 28, 2003 0.0374 0.0382 0.0374 0.0382 354,749,376 +0.00(+2.43%)
Jan 27, 2003 0.0377 0.0378 0.0369 0.0373 474,534,272 -0.00(-1.61%)
Jan 24, 2003 0.0391 0.0393 0.0362 0.0379 1,002,005,632 -0.00(-1.96%)
Jan 23, 2003 0.0394 0.0395 0.0385 0.0387 359,449,632 -0.00(-1.50%)
Jan 22, 2003 0.0397 0.0398 0.0390 0.0393 298,488,960 -0.00(-1.01%)
Jan 21, 2003 0.0394 0.0398 0.0393 0.0397 190,193,536 +0.00(+1.18%)
Jan 17, 2003 0.0399 0.0399 0.0392 0.0392 212,127,984 -0.00(-1.48%)
Jan 16, 2003 0.0400 0.0403 0.0397 0.0398 234,632,160 -0.00(-0.16%)
Jan 15, 2003 0.0407 0.0407 0.0396 0.0399 417,894,016 -0.00(-1.76%)
Jan 14, 2003 0.0407 0.0408 0.0402 0.0406 260,554,688 -0.00(-0.16%)
Jan 13, 2003 0.0407 0.0408 0.0402 0.0407 208,994,496 +0.00(+0.52%)
Jan 10, 2003 0.0408 0.0409 0.0403 0.0404 222,620,432 -0.00(-0.83%)
Jan 09, 2003 0.0405 0.0408 0.0402 0.0408 197,647,440 +0.00(+2.33%)
Jan 08, 2003 0.0400 0.0403 0.0398 0.0399 239,854,640 -0.00(-0.16%)
Jan 07, 2003 0.0412 0.0412 0.0396 0.0399 370,606,752 -0.00(-3.07%)
Jan 06, 2003 0.0401 0.0412 0.0400 0.0412 420,220,416 +0.00(+3.28%)
Jan 03, 2003 0.0399 0.0400 0.0395 0.0399 260,934,512 +0.00(+0.69%)
Jan 02, 2003 0.0397 0.0400 0.0396 0.0396 204,104,336 +0.00(+0.00%)
Dec 31, 2002 0.0394 0.0398 0.0392 0.0396 251,106,736 +0.00(+0.53%)
Dec 30, 2002 0.0400 0.0400 0.0389 0.0394 343,592,256 -0.00(-1.32%)
Dec 27, 2002 0.0400 0.0405 0.0393 0.0399 302,049,728 -0.00(-3.86%)
Dec 26, 2002 0.0420 0.0420 0.0414 0.0415 425,347,936 -0.00(-0.86%)
Dec 24, 2002 0.0419 0.0420 0.0418 0.0419 177,422,176 +0.00(+0.20%)
Dec 23, 2002 0.0412 0.0419 0.0411 0.0418 357,787,936 +0.00(+2.27%)
Dec 20, 2002 0.0411 0.0411 0.0402 0.0409 446,855,104 -0.00(-0.31%)
Dec 19, 2002 0.0412 0.0414 0.0409 0.0410 270,572,384 -0.00(-0.21%)
Dec 18, 2002 0.0411 0.0414 0.0410 0.0411 385,419,648 +0.00(+0.36%)
Dec 17, 2002 0.0411 0.0412 0.0409 0.0409 409,110,752 -0.00(-0.31%)
Dec 16, 2002 0.0404 0.0411 0.0403 0.0411 317,954,592 +0.00(+1.56%)
Dec 13, 2002 0.0403 0.0407 0.0403 0.0404 319,141,504 +0.00(+0.89%)
Dec 12, 2002 0.0399 0.0402 0.0398 0.0401 258,228,304 +0.00(+0.80%)
Dec 11, 2002 0.0400 0.0400 0.0396 0.0397 238,287,904 -0.00(-0.68%)
Dec 10, 2002 0.0398 0.0400 0.0395 0.0400 301,812,352 +0.00(+0.53%)
Dec 09, 2002 0.0393 0.0398 0.0392 0.0398 248,353,056 +0.00(+1.39%)
Dec 06, 2002 0.0392 0.0394 0.0390 0.0393 174,905,888 +0.00(+0.32%)
Dec 05, 2002 0.0393 0.0394 0.0390 0.0391 159,095,984 +0.00(+0.43%)
Dec 04, 2002 0.0394 0.0396 0.0388 0.0390 166,360,000 -0.00(-1.07%)
Dec 03, 2002 0.0397 0.0397 0.0393 0.0394 208,187,376 -0.00(-0.27%)
Dec 02, 2002 0.0393 0.0395 0.0389 0.0395 317,289,920 +0.00(+1.46%)
Nov 29, 2002 0.0388 0.0389 0.0384 0.0389 97,708,008 +0.00(+0.87%)
Nov 27, 2002 0.0381 0.0386 0.0379 0.0386 221,480,976 +0.00(+2.23%)
Nov 26, 2002 0.0379 0.0382 0.0373 0.0377 329,349,120 +0.00(+1.13%)
Nov 25, 2002 0.0379 0.0380 0.0372 0.0373 379,057,696 +0.00(+0.97%)
Nov 22, 2002 0.0368 0.0373 0.0367 0.0370 216,590,832 +0.00(+0.57%)
Nov 21, 2002 0.0365 0.0368 0.0363 0.0368 232,780,544 +0.00(+1.16%)
Nov 20, 2002 0.0363 0.0366 0.0361 0.0363 184,258,880 +0.00(+0.29%)
Nov 19, 2002 0.0362 0.0362 0.0356 0.0362 162,134,528 +0.00(+0.29%)
Nov 18, 2002 0.0367 0.0367 0.0361 0.0361 189,576,320 -0.00(-0.81%)
Nov 15, 2002 0.0359 0.0365 0.0359 0.0364 226,608,512 +0.00(+1.77%)
Nov 14, 2002 0.0354 0.0358 0.0352 0.0358 216,400,928 +0.00(+1.74%)
Nov 13, 2002 0.0355 0.0356 0.0350 0.0352 248,305,584 +0.00(+0.60%)
Nov 12, 2002 0.0350 0.0351 0.0348 0.0350 260,602,176 +0.00(+0.06%)
Nov 11, 2002 0.0352 0.0352 0.0348 0.0349 296,162,560 -0.00(-0.36%)
Nov 08, 2002 0.0354 0.0358 0.0349 0.0351 346,630,784 -0.00(-0.89%)
Nov 07, 2002 0.0366 0.0367 0.0353 0.0354 288,946,048 -0.00(-2.95%)
Nov 06, 2002 0.0369 0.0370 0.0348 0.0365 507,815,776 -0.00(-0.80%)
Nov 05, 2002 0.0366 0.0368 0.0365 0.0368 171,677,440 +0.00(+0.52%)
Nov 04, 2002 0.0369 0.0369 0.0366 0.0366 196,792,864 +0.00(+0.00%)
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.