Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.02 14.09 13.91 14.09 1,182,749 +0.11(+0.76%)
Nov 29, 2004 14.01 14.02 13.81 13.99 1,675,632 +0.08(+0.56%)
Nov 26, 2004 13.88 13.94 13.81 13.91 467,170 +0.04(+0.26%)
Nov 24, 2004 13.81 13.88 13.75 13.87 1,169,964 +0.11(+0.83%)
Nov 23, 2004 13.77 13.77 13.67 13.76 1,372,849 +0.13(+0.94%)
Nov 22, 2004 13.35 13.63 13.35 13.63 1,274,497 +0.28(+2.08%)
Nov 19, 2004 13.52 13.57 13.34 13.35 791,731 -0.10(-0.74%)
Nov 18, 2004 13.59 13.59 13.32 13.45 1,137,226 +0.04(+0.32%)
Nov 17, 2004 13.70 13.73 13.40 13.41 1,315,103 -0.15(-1.10%)
Nov 16, 2004 13.67 13.69 13.39 13.56 2,121,727 -0.06(-0.47%)
Nov 15, 2004 13.52 13.67 13.47 13.62 1,391,957 +0.14(+1.00%)
Nov 12, 2004 13.35 13.49 13.23 13.49 1,443,662 +0.26(+1.94%)
Nov 11, 2004 13.10 13.24 13.06 13.23 1,162,376 +0.14(+1.03%)
Nov 10, 2004 13.10 13.12 12.96 13.10 1,148,607 +0.11(+0.82%)
Nov 09, 2004 12.97 13.02 12.85 12.99 1,348,683 +0.11(+0.88%)
Nov 08, 2004 12.91 12.98 12.85 12.88 1,992,746 +0.04(+0.28%)
Nov 05, 2004 13.22 13.22 12.63 12.84 3,245,747 -0.36(-2.75%)
Nov 04, 2004 13.04 13.24 12.99 13.20 2,257,172 +0.25(+1.92%)
Nov 03, 2004 12.95 13.00 12.88 12.95 1,397,718 +0.10(+0.77%)
Nov 02, 2004 12.85 12.94 12.82 12.85 1,078,075 +0.01(+0.06%)
Nov 01, 2004 12.85 12.89 12.80 12.85 1,320,863 +0.05(+0.39%)
Oct 29, 2004 12.80 12.85 12.78 12.80 1,610,158 +0.06(+0.50%)
Oct 28, 2004 12.76 12.81 12.67 12.73 1,304,003 +0.08(+0.62%)
Oct 27, 2004 12.64 12.70 12.58 12.65 1,297,399 +0.05(+0.40%)
Oct 26, 2004 12.35 12.61 12.23 12.60 2,334,307 +0.47(+3.87%)
Oct 25, 2004 11.92 12.18 11.85 12.13 1,584,727 +0.21(+1.73%)
Oct 22, 2004 12.10 12.13 11.93 11.93 886,149 -0.16(-1.30%)
Oct 21, 2004 11.92 12.09 11.91 12.09 1,179,799 +0.19(+1.56%)
Oct 20, 2004 12.16 12.16 11.62 11.90 2,970,081 -0.26(-2.11%)
Oct 19, 2004 12.24 12.26 12.13 12.16 863,106 -0.06(-0.47%)
Oct 18, 2004 12.15 12.24 12.10 12.21 1,353,038 +0.11(+0.88%)
Oct 15, 2004 12.28 12.28 12.10 12.11 1,657,367 -0.17(-1.39%)
Oct 14, 2004 12.35 12.36 12.10 12.28 1,496,913 +0.00(+0.00%)
Oct 13, 2004 12.35 12.39 12.27 12.28 904,835 +0.00(+0.00%)
Oct 12, 2004 12.17 12.33 12.17 12.28 1,193,989 +0.09(+0.76%)
Oct 11, 2004 12.38 12.38 12.17 12.18 781,755 -0.08(-0.64%)
Oct 08, 2004 12.21 12.33 12.18 12.26 877,437 +0.11(+0.94%)
Oct 07, 2004 12.16 12.23 12.10 12.15 1,059,950 -0.01(-0.06%)
Oct 06, 2004 12.22 12.26 12.15 12.16 1,189,774 -0.02(-0.17%)
Oct 05, 2004 12.26 12.28 12.17 12.18 967,078 -0.09(-0.70%)
Oct 04, 2004 12.27 12.31 12.25 12.26 1,072,455 -0.01(-0.06%)
Oct 01, 2004 12.25 12.33 12.17 12.27 1,300,771 +0.08(+0.64%)
Sep 30, 2004 12.28 12.38 12.19 12.19 1,306,953 +0.00(+0.00%)
Sep 29, 2004 12.26 12.31 12.10 12.19 1,668,326 -0.07(-0.58%)
Sep 28, 2004 12.53 12.60 12.13 12.26 2,671,232 -0.56(-4.38%)
Sep 27, 2004 12.85 12.88 12.74 12.83 2,331,638 +0.02(+0.17%)
Sep 24, 2004 12.88 12.93 12.80 12.80 1,468,812 +0.01(+0.06%)
Sep 23, 2004 12.73 12.88 12.70 12.80 1,799,555 +0.08(+0.62%)
Sep 22, 2004 12.70 12.81 12.68 12.72 1,876,550 +0.06(+0.45%)
Sep 21, 2004 12.76 12.80 12.64 12.66 1,965,629 -0.09(-0.73%)
Sep 20, 2004 12.81 12.99 12.64 12.75 2,550,822 -0.26(-1.97%)
Sep 17, 2004 13.05 13.12 12.97 13.01 1,444,786 -0.04(-0.27%)
Sep 16, 2004 12.85 13.06 12.83 13.05 1,373,692 +0.20(+1.55%)
Sep 15, 2004 12.80 12.88 12.74 12.85 950,077 +0.09(+0.73%)
Sep 14, 2004 12.74 12.80 12.70 12.75 941,366 +0.05(+0.39%)
Sep 13, 2004 12.72 12.75 12.65 12.70 731,455 +0.04(+0.28%)
Sep 10, 2004 12.78 12.79 12.58 12.67 1,703,170 -0.11(-0.89%)
Sep 09, 2004 12.88 12.88 12.78 12.78 1,073,157 -0.01(-0.06%)
Sep 08, 2004 12.83 12.88 12.75 12.79 1,233,471 -0.02(-0.17%)
Sep 07, 2004 12.74 12.84 12.71 12.81 1,041,966 +0.12(+0.95%)
Sep 03, 2004 12.68 12.73 12.60 12.69 640,691 +0.05(+0.39%)
Sep 02, 2004 12.63 12.73 12.55 12.64 1,120,085 +0.02(+0.17%)
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.