Annaly Capital Management Inc (NY: NLY )

8.860 USD +0.040 (+0.45%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.62 19.69 19.25 19.55 964,500 +0.08(+0.41%)
Mar 30, 2004 19.50 19.50 19.00 19.47 1,585,000 -0.12(-0.61%)
Mar 29, 2004 19.80 19.80 19.35 19.59 1,246,400 -0.51(-2.54%)
Mar 26, 2004 20.18 20.20 19.97 20.10 1,209,900 -0.04(-0.20%)
Mar 25, 2004 19.90 20.26 19.56 20.14 2,922,100 -0.12(-0.59%)
Mar 24, 2004 20.80 20.89 20.20 20.26 3,071,600 -0.87(-4.12%)
Mar 23, 2004 21.05 21.22 20.97 21.13 1,206,600 +0.18(+0.86%)
Mar 22, 2004 20.99 21.10 20.90 20.95 1,223,800 +0.02(+0.10%)
Mar 19, 2004 20.80 21.05 20.69 20.93 1,463,000 +0.23(+1.11%)
Mar 18, 2004 20.16 20.70 20.16 20.70 1,066,900 +0.43(+2.12%)
Mar 17, 2004 20.00 20.27 19.85 20.27 1,281,700 +0.26(+1.30%)
Mar 16, 2004 20.13 20.20 19.83 20.01 1,670,300 -0.12(-0.60%)
Mar 15, 2004 20.00 20.28 19.75 20.13 1,848,100 -0.57(-2.75%)
Mar 12, 2004 20.46 20.70 20.46 20.70 701,700 +0.33(+1.62%)
Mar 11, 2004 20.50 20.71 20.02 20.37 1,594,400 -0.16(-0.78%)
Mar 10, 2004 20.62 20.88 20.52 20.53 804,300 -0.12(-0.58%)
Mar 09, 2004 20.55 20.70 20.51 20.65 989,100 -0.07(-0.34%)
Mar 08, 2004 20.93 20.93 20.25 20.72 1,478,400 -0.28(-1.33%)
Mar 05, 2004 20.96 21.08 20.85 21.00 1,331,600 +0.03(+0.14%)
Mar 04, 2004 20.96 21.03 20.85 20.97 836,300 +0.06(+0.29%)
Mar 03, 2004 20.76 21.08 20.70 20.91 1,186,000 +0.06(+0.29%)
Mar 02, 2004 20.60 20.85 20.55 20.85 980,700 +0.11(+0.53%)
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.