Annaly Capital Management Inc (NY: NLY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.67 10.85 10.23 10.23 11,574,208 -0.40(-3.75%)
Nov 26, 2008 10.51 10.68 9.993 10.63 20,708,854 -0.01(-0.13%)
Nov 25, 2008 10.21 10.73 9.857 10.64 28,072,742 +0.83(+8.49%)
Nov 24, 2008 8.811 9.964 8.470 9.808 28,992,464 +1.18(+13.70%)
Nov 21, 2008 8.413 8.840 7.865 8.626 30,699,288 +0.53(+6.60%)
Nov 20, 2008 8.946 8.982 7.808 8.092 28,269,524 -0.78(-8.82%)
Nov 19, 2008 9.523 9.537 8.861 8.875 19,999,590 -0.73(-7.63%)
Nov 18, 2008 9.253 9.608 9.039 9.608 15,632,874 +0.47(+5.14%)
Nov 17, 2008 9.402 9.781 9.110 9.139 14,900,067 -0.32(-3.39%)
Nov 14, 2008 10.000 10.000 9.352 9.459 0 -0.46(-4.59%)
Nov 13, 2008 9.836 10.19 9.245 9.914 25,851,860 +0.31(+3.19%)
Nov 12, 2008 10.24 10.29 9.608 9.608 18,712,242 -0.56(-5.53%)
Nov 11, 2008 10.21 10.52 9.978 10.17 16,493,721 +0.05(+0.49%)
Nov 10, 2008 10.58 10.68 10.05 10.12 18,149,862 -0.21(-2.00%)
Nov 07, 2008 9.936 10.39 9.658 10.33 15,522,334 +0.62(+6.38%)
Nov 06, 2008 9.587 9.829 9.430 9.708 15,200,645 +0.28(+2.94%)
Nov 05, 2008 10.14 10.41 9.331 9.430 17,319,844 -0.64(-6.36%)
Nov 04, 2008 9.893 10.11 9.587 10.07 12,256,818 +0.46(+4.81%)
Nov 03, 2008 9.786 9.836 9.502 9.608 11,500,448 -0.28(-2.88%)
Oct 31, 2008 9.758 9.907 9.559 9.893 14,990,591 -0.04(-0.43%)
Oct 30, 2008 9.815 9.936 9.487 9.936 14,480,075 +0.36(+3.71%)
Oct 29, 2008 9.260 9.701 9.060 9.580 15,809,719 +0.20(+2.12%)
Oct 28, 2008 8.434 9.381 8.007 9.381 17,502,694 +1.40(+17.57%)
Oct 27, 2008 8.249 8.825 7.971 7.979 11,763,067 -0.46(-5.40%)
Oct 24, 2008 7.829 8.712 7.829 8.434 11,165,934 -0.20(-2.31%)
Oct 23, 2008 8.776 8.911 8.007 8.633 19,204,154 +0.08(+0.92%)
Oct 22, 2008 9.039 9.366 8.448 8.555 16,357,642 -0.68(-7.32%)
Oct 21, 2008 9.139 9.502 9.018 9.231 10,845,146 +0.07(+0.78%)
Oct 20, 2008 9.003 9.253 8.847 9.160 10,292,946 +0.24(+2.71%)
Oct 17, 2008 8.825 9.253 8.541 8.918 0 -0.05(-0.56%)
Oct 16, 2008 8.804 9.167 8.007 8.968 18,780,474 +0.57(+6.78%)
Oct 15, 2008 9.395 9.473 8.235 8.398 17,493,724 -1.14(-11.94%)
Oct 14, 2008 9.779 10.41 9.217 9.537 19,498,540 +0.21(+2.29%)
Oct 13, 2008 9.822 9.822 8.911 9.324 14,577,337 +0.07(+0.77%)
Oct 10, 2008 7.075 9.253 7.075 9.253 38,157,584 +1.23(+15.35%)
Oct 09, 2008 9.836 10.000 8.021 8.021 26,317,724 -1.60(-16.64%)
Oct 08, 2008 9.502 10.04 9.324 9.623 12,778,992 +0.16(+1.73%)
Oct 07, 2008 9.893 10.18 9.459 9.459 13,641,297 -0.04(-0.45%)
Oct 06, 2008 9.338 10.000 9.067 9.502 17,566,800 +0.16(+1.75%)
Oct 03, 2008 9.786 10.07 9.338 9.338 0 -0.03(-0.30%)
Oct 02, 2008 10.28 10.28 9.366 9.366 9,150,365 -0.64(-6.40%)
Oct 01, 2008 9.701 10.31 9.608 10.01 8,887,964 +0.43(+4.53%)
Sep 30, 2008 9.701 10.22 9.416 9.573 15,841,635 +0.32(+3.46%)
Sep 29, 2008 10.68 10.68 9.238 9.253 22,718,588 -1.76(-15.97%)
Sep 26, 2008 10.33 11.01 10.25 11.01 0 +0.28(+2.65%)
Sep 25, 2008 10.37 11.01 10.21 10.73 13,781,757 +0.44(+4.29%)
Sep 24, 2008 10.71 10.73 10.21 10.28 7,887,244 -0.12(-1.16%)
Sep 23, 2008 10.51 11.12 10.25 10.41 11,461,534 +0.16(+1.60%)
Sep 22, 2008 10.96 10.96 10.21 10.24 15,492,352 -0.87(-7.82%)
Sep 19, 2008 11.64 11.94 10.31 11.11 0 -0.99(-8.18%)
Sep 18, 2008 9.744 12.10 9.011 12.10 46,416,340 +2.90(+31.58%)
Sep 17, 2008 10.60 10.68 9.146 9.196 34,854,980 -1.31(-12.47%)
Sep 16, 2008 10.04 10.52 9.630 10.51 33,711,248 +0.22(+2.15%)
Sep 15, 2008 11.02 11.14 10.28 10.28 33,566,632 -1.07(-9.40%)
Sep 12, 2008 11.23 11.49 11.03 11.35 0 +0.01(+0.06%)
Sep 11, 2008 11.39 11.49 10.97 11.35 14,549,356 -0.10(-0.87%)
Sep 10, 2008 11.66 11.77 11.36 11.44 18,497,758 -0.11(-0.92%)
Sep 09, 2008 12.12 12.25 11.36 11.55 29,780,396 -0.46(-3.85%)
Sep 08, 2008 12.40 12.70 11.55 12.01 42,825,952 +1.11(+10.18%)
Sep 05, 2008 10.31 10.99 10.19 10.90 0 +0.56(+5.36%)
Sep 04, 2008 10.78 10.78 10.28 10.35 12,331,729 -0.36(-3.39%)
Sep 03, 2008 10.66 10.71 10.37 10.71 6,995,184 +0.09(+0.80%)
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.