Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.29 10.53 10.08 10.37 10,463,850 +0.27(+2.66%)
Jul 30, 2008 9.980 10.42 9.725 10.10 14,940,833 +0.31(+3.16%)
Jul 29, 2008 9.794 9.980 9.416 9.794 18,557,248 +0.12(+1.28%)
Jul 28, 2008 10.19 10.32 9.670 9.670 10,558,207 -0.52(-5.07%)
Jul 25, 2008 10.21 10.56 9.980 10.19 9,800,155 +0.10(+0.96%)
Jul 24, 2008 10.85 11.01 9.994 10.09 15,144,552 -0.75(-6.92%)
Jul 23, 2008 10.83 10.94 10.62 10.84 18,086,760 +0.09(+0.83%)
Jul 22, 2008 10.30 10.80 10.15 10.75 15,180,368 +0.43(+4.13%)
Jul 21, 2008 10.46 10.61 10.32 10.32 11,288,755 -0.03(-0.27%)
Jul 18, 2008 10.12 10.48 10.10 10.35 14,939,016 +0.18(+1.76%)
Jul 17, 2008 10.26 10.65 9.911 10.17 28,872,320 +0.26(+2.64%)
Jul 16, 2008 9.904 10.01 9.533 9.911 34,223,896 +0.00(+0.00%)
Jul 15, 2008 9.842 10.19 9.677 9.911 30,161,376 -0.10(-1.03%)
Jul 14, 2008 10.24 10.71 9.911 10.01 35,113,148 +0.18(+1.82%)
Jul 11, 2008 8.934 10.67 8.480 9.836 53,387,804 +0.51(+5.46%)
Jul 10, 2008 9.602 9.725 8.707 9.326 48,746,208 -1.04(-10.03%)
Jul 09, 2008 11.07 11.34 10.24 10.37 17,674,060 -0.67(-6.05%)
Jul 08, 2008 10.09 11.36 10.08 11.03 24,144,344 +0.89(+8.83%)
Jul 07, 2008 10.84 10.87 9.168 10.14 23,216,092 -0.60(-5.58%)
Jul 04, 2008 10.77 10.90 10.45 10.74 6,072,849 +0.00(+0.00%)
Jul 03, 2008 10.77 10.90 10.45 10.74 6,072,849 +0.07(+0.64%)
Jul 02, 2008 10.59 10.80 10.48 10.67 12,382,183 +0.05(+0.45%)
Jul 01, 2008 10.52 10.69 10.22 10.62 15,352,533 -0.06(-0.52%)
Jun 30, 2008 10.70 11.46 10.64 10.68 11,226,846 -0.03(-0.26%)
Jun 27, 2008 10.70 10.77 10.38 10.70 14,857,132 +0.00(+0.00%)
Jun 26, 2008 10.94 10.94 10.64 10.70 12,473,363 -0.22(-2.02%)
Jun 25, 2008 10.90 11.12 10.72 10.92 11,494,733 -0.19(-1.73%)
Jun 24, 2008 10.98 11.23 10.87 11.12 9,809,632 +0.15(+1.38%)
Jun 23, 2008 11.33 11.34 10.94 10.96 11,569,918 -0.22(-1.97%)
Jun 20, 2008 11.32 11.47 11.18 11.18 11,457,519 -0.19(-1.63%)
Jun 19, 2008 11.25 11.38 11.04 11.37 8,315,056 +0.22(+1.97%)
Jun 18, 2008 11.36 11.45 11.08 11.15 9,006,694 -0.11(-0.98%)
Jun 17, 2008 11.36 11.51 11.18 11.26 6,242,243 -0.06(-0.49%)
Jun 16, 2008 11.14 11.53 11.07 11.32 6,435,409 +0.21(+1.92%)
Jun 13, 2008 10.97 11.14 10.94 11.10 6,741,385 +0.10(+0.94%)
Jun 12, 2008 10.95 11.00 10.84 11.00 17,188,830 -0.01(-0.12%)
Jun 11, 2008 11.06 11.22 10.56 11.01 23,087,546 -0.32(-2.85%)
Jun 10, 2008 11.21 11.71 11.09 11.34 17,087,834 -0.49(-4.13%)
Jun 09, 2008 11.85 12.22 11.80 11.82 14,461,390 -0.01(-0.12%)
Jun 06, 2008 12.00 12.18 11.82 11.84 6,357,384 -0.24(-1.99%)
Jun 05, 2008 11.87 12.14 11.82 12.08 6,843,417 +0.26(+2.21%)
Jun 04, 2008 12.04 12.10 11.76 11.82 7,597,747 -0.25(-2.11%)
Jun 03, 2008 12.32 12.32 11.93 12.07 4,968,207 -0.20(-1.63%)
Jun 02, 2008 12.32 12.32 12.11 12.27 8,579,367 +0.01(+0.11%)
May 30, 2008 12.35 12.40 12.19 12.26 14,586,501 -0.10(-0.78%)
May 29, 2008 12.10 12.41 12.04 12.35 13,412,585 +0.30(+2.45%)
May 28, 2008 12.17 12.29 11.96 12.06 8,507,650 -0.11(-0.91%)
May 27, 2008 12.22 12.22 11.87 12.17 8,877,295 +0.02(+0.17%)
May 26, 2008 11.99 12.22 11.99 12.15 0 +0.00(+0.00%)
May 23, 2008 11.99 12.22 11.99 12.15 9,132,616 +0.04(+0.34%)
May 22, 2008 11.83 12.16 11.70 12.11 10,923,287 +0.32(+2.75%)
May 21, 2008 12.09 12.22 11.62 11.78 15,108,909 -0.31(-2.56%)
May 20, 2008 12.14 12.14 11.89 12.09 9,239,274 -0.06(-0.45%)
May 19, 2008 12.03 12.18 11.88 12.15 9,808,901 +0.21(+1.79%)
May 16, 2008 11.86 12.04 11.69 11.93 12,975,502 +0.14(+1.17%)
May 15, 2008 11.54 11.89 11.45 11.80 18,901,314 +0.25(+2.15%)
May 14, 2008 11.18 11.56 11.12 11.55 42,985,712 +0.28(+2.44%)
May 13, 2008 11.25 11.48 11.25 11.27 7,574,939 -0.30(-2.62%)
May 12, 2008 11.50 11.63 11.35 11.58 4,869,758 +0.17(+1.51%)
May 09, 2008 11.35 11.50 11.30 11.40 2,531,722 +0.08(+0.67%)
May 08, 2008 11.60 11.71 11.18 11.33 11,599,124 -0.25(-2.14%)
May 07, 2008 11.81 11.86 11.54 11.58 7,664,806 -0.30(-2.49%)
May 06, 2008 11.68 11.98 11.61 11.87 5,905,129 +0.18(+1.53%)
May 05, 2008 11.70 11.78 11.58 11.69 5,501,833 +0.00(+0.00%)
May 02, 2008 12.09 12.09 11.54 11.69 11,102,713 -0.23(-1.96%)
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.