Annaly Capital Management Inc (NY: NLY )

8.925 USD +0.075 (+0.85%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 19.82 19.93 19.62 19.62 817,600 -0.20(-1.01%)
Dec 30, 2004 19.74 19.85 19.65 19.82 1,037,300 +0.12(+0.61%)
Dec 29, 2004 19.80 19.81 19.63 19.70 1,164,100 -0.70(-3.43%)
Dec 28, 2004 20.34 20.44 20.31 20.40 1,511,200 +0.11(+0.54%)
Dec 27, 2004 20.40 20.44 20.28 20.29 1,049,300 -0.09(-0.44%)
Dec 23, 2004 20.53 20.53 20.33 20.38 715,500 -0.08(-0.39%)
Dec 22, 2004 20.45 20.51 20.28 20.46 866,300 +0.11(+0.54%)
Dec 21, 2004 20.14 20.35 20.05 20.35 888,200 +0.29(+1.45%)
Dec 20, 2004 20.01 20.15 20.00 20.06 978,800 -0.10(-0.50%)
Dec 17, 2004 19.93 20.17 19.90 20.16 598,200 +0.26(+1.31%)
Dec 16, 2004 20.24 20.25 19.90 19.90 840,300 -0.32(-1.58%)
Dec 15, 2004 20.14 20.22 20.10 20.22 1,319,300 +0.10(+0.50%)
Dec 14, 2004 20.00 20.13 19.80 20.12 1,357,200 +0.11(+0.55%)
Dec 13, 2004 20.05 20.10 19.97 20.01 683,000 +0.00(+0.00%)
Dec 10, 2004 19.91 20.01 19.85 20.01 726,800 +0.03(+0.15%)
Dec 09, 2004 19.97 19.99 19.80 19.98 631,200 +0.03(+0.15%)
Dec 08, 2004 19.82 19.95 19.79 19.95 612,300 +0.10(+0.50%)
Dec 07, 2004 19.90 19.99 19.85 19.85 744,400 -0.12(-0.60%)
Dec 06, 2004 19.79 19.97 19.61 19.97 955,900 +0.20(+1.01%)
Dec 03, 2004 19.33 19.77 19.33 19.77 1,007,100 +0.45(+2.33%)
Dec 02, 2004 19.69 19.69 19.29 19.32 1,439,600 -0.46(-2.33%)
Dec 01, 2004 19.84 19.85 19.65 19.78 1,039,400 -0.02(-0.10%)
Nov 30, 2004 19.70 19.80 19.55 19.80 841,800 +0.15(+0.76%)
Nov 29, 2004 19.69 19.70 19.40 19.65 1,192,600 +0.11(+0.56%)
Nov 26, 2004 19.50 19.59 19.40 19.54 332,500 +0.05(+0.26%)
Nov 24, 2004 19.40 19.50 19.32 19.49 832,700 +0.16(+0.83%)
Nov 23, 2004 19.35 19.35 19.20 19.33 977,100 +0.18(+0.94%)
Nov 22, 2004 18.76 19.15 18.76 19.15 907,100 +0.39(+2.08%)
Nov 19, 2004 19.00 19.07 18.74 18.76 563,500 -0.14(-0.74%)
Nov 18, 2004 19.09 19.09 18.71 18.90 809,400 +0.06(+0.32%)
Nov 17, 2004 19.25 19.29 18.83 18.84 936,000 -0.21(-1.10%)
Nov 16, 2004 19.21 19.23 18.82 19.05 1,510,100 -0.09(-0.47%)
Nov 15, 2004 19.00 19.20 18.93 19.14 990,700 +0.19(+1.00%)
Nov 12, 2004 18.75 18.95 18.59 18.95 1,027,500 +0.36(+1.94%)
Nov 11, 2004 18.40 18.60 18.35 18.59 827,300 +0.19(+1.03%)
Nov 10, 2004 18.40 18.43 18.21 18.40 817,500 +0.15(+0.82%)
Nov 09, 2004 18.22 18.29 18.05 18.25 959,900 +0.16(+0.88%)
Nov 08, 2004 18.14 18.24 18.05 18.09 1,418,300 +0.05(+0.28%)
Nov 05, 2004 18.58 18.58 17.75 18.04 2,310,100 -0.51(-2.75%)
Nov 04, 2004 18.32 18.60 18.25 18.55 1,606,500 +0.35(+1.92%)
Nov 03, 2004 18.20 18.27 18.10 18.20 994,800 +0.14(+0.78%)
Nov 02, 2004 18.06 18.18 18.01 18.06 767,300 +0.01(+0.06%)
Nov 01, 2004 18.05 18.11 17.99 18.05 940,100 +0.07(+0.39%)
Oct 29, 2004 17.98 18.06 17.95 17.98 1,146,000 +0.09(+0.50%)
Oct 28, 2004 17.93 18.00 17.80 17.89 928,100 +0.11(+0.62%)
Oct 27, 2004 17.76 17.85 17.68 17.78 923,400 +0.07(+0.40%)
Oct 26, 2004 17.35 17.72 17.18 17.71 1,661,400 +0.66(+3.87%)
Oct 25, 2004 16.75 17.12 16.65 17.05 1,127,900 +0.29(+1.73%)
Oct 22, 2004 17.00 17.05 16.76 16.76 630,700 -0.22(-1.30%)
Oct 21, 2004 16.75 16.99 16.74 16.98 839,700 +0.26(+1.56%)
Oct 20, 2004 17.09 17.09 16.33 16.72 2,113,900 -0.36(-2.11%)
Oct 19, 2004 17.20 17.22 17.05 17.08 614,300 -0.08(-0.47%)
Oct 18, 2004 17.07 17.20 17.00 17.16 963,000 +0.15(+0.88%)
Oct 15, 2004 17.25 17.25 17.00 17.01 1,179,600 -0.24(-1.39%)
Oct 14, 2004 17.35 17.37 17.00 17.25 1,065,400 +0.00(+0.00%)
Oct 13, 2004 17.35 17.41 17.24 17.25 644,000 +0.00(+0.00%)
Oct 12, 2004 17.10 17.33 17.10 17.25 849,800 +0.13(+0.76%)
Oct 11, 2004 17.39 17.39 17.10 17.12 556,400 -0.11(-0.64%)
Oct 08, 2004 17.15 17.33 17.12 17.23 624,500 +0.16(+0.94%)
Oct 07, 2004 17.08 17.18 17.00 17.07 754,400 -0.01(-0.06%)
Oct 06, 2004 17.17 17.23 17.07 17.08 846,800 -0.03(-0.18%)
Oct 05, 2004 17.22 17.26 17.10 17.11 688,300 -0.12(-0.70%)
Oct 04, 2004 17.24 17.29 17.21 17.23 763,300 -0.01(-0.06%)
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.