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 (%)
Apr 30, 2008 11.91 12.08 11.75 11.93 7,633,944 +0.09(+0.72%)
Apr 29, 2008 12.17 12.22 11.74 11.84 5,540,565 -0.31(-2.58%)
Apr 28, 2008 12.26 12.26 11.87 12.16 6,029,622 -0.01(-0.06%)
Apr 25, 2008 12.09 12.22 11.79 12.16 6,669,733 +0.18(+1.48%)
Apr 24, 2008 11.85 12.10 11.75 11.99 7,291,590 +0.10(+0.84%)
Apr 23, 2008 12.10 12.18 11.76 11.89 7,632,206 -0.23(-1.88%)
Apr 22, 2008 12.23 12.41 12.04 12.11 6,110,466 -0.11(-0.93%)
Apr 21, 2008 12.27 12.30 11.99 12.23 6,581,903 +0.16(+1.30%)
Apr 18, 2008 12.16 12.21 11.94 12.07 8,523,242 +0.21(+1.80%)
Apr 17, 2008 11.32 11.95 11.32 11.86 8,219,741 +0.46(+3.99%)
Apr 16, 2008 11.17 11.49 11.05 11.40 7,450,661 +0.15(+1.33%)
Apr 15, 2008 11.17 11.27 11.03 11.25 5,153,488 +0.13(+1.15%)
Apr 14, 2008 11.21 11.23 11.03 11.12 6,047,391 -0.09(-0.76%)
Apr 11, 2008 11.32 11.45 11.08 11.21 6,366,388 -0.23(-1.99%)
Apr 10, 2008 11.22 11.50 11.20 11.44 11,627,517 +0.12(+1.07%)
Apr 09, 2008 11.57 11.72 11.18 11.32 9,476,271 -0.28(-2.39%)
Apr 08, 2008 11.43 11.79 11.39 11.59 7,060,078 -0.04(-0.37%)
Apr 07, 2008 11.39 11.92 11.22 11.64 7,137,994 +0.34(+3.02%)
Apr 04, 2008 11.45 11.57 11.30 11.30 8,026,333 -0.19(-1.61%)
Apr 03, 2008 11.91 11.91 11.38 11.48 15,006,315 -0.43(-3.64%)
Apr 02, 2008 11.85 12.15 11.66 11.91 9,832,202 +0.06(+0.54%)
Apr 01, 2008 11.27 11.85 11.21 11.85 10,592,885 +0.95(+8.68%)
Mar 31, 2008 11.28 11.34 10.82 10.90 15,852,350 -0.41(-3.65%)
Mar 28, 2008 11.42 11.53 11.20 11.32 16,200,807 -0.07(-0.63%)
Mar 27, 2008 11.57 11.96 11.35 11.39 9,679,765 -0.05(-0.44%)
Mar 26, 2008 11.84 11.85 11.44 11.44 12,674,187 -0.84(-6.84%)
Mar 25, 2008 12.19 12.28 11.98 12.28 19,003,336 +0.16(+1.35%)
Mar 24, 2008 12.36 12.37 11.69 12.11 20,452,778 -0.06(-0.53%)
Mar 21, 2008 11.54 12.18 11.45 12.18 24,101,418 +0.00(+0.00%)
Mar 20, 2008 11.54 12.18 11.45 12.18 24,101,418 +0.73(+6.34%)
Mar 19, 2008 12.13 12.47 11.39 11.45 25,235,984 -0.38(-3.25%)
Mar 18, 2008 10.74 11.85 10.73 11.84 40,972,092 +1.76(+17.44%)
Mar 17, 2008 9.338 10.20 8.185 10.08 34,235,508 -0.31(-2.95%)
Mar 14, 2008 10.96 11.14 9.922 10.38 35,678,920 -0.56(-5.14%)
Mar 13, 2008 10.14 11.09 9.502 10.95 49,620,384 -0.01(-0.13%)
Mar 12, 2008 11.76 11.94 10.93 10.96 33,415,768 -1.20(-9.84%)
Mar 11, 2008 11.46 12.16 10.65 12.16 58,960,420 +1.78(+17.15%)
Mar 10, 2008 10.97 11.03 10.06 10.38 44,675,192 -0.30(-2.80%)
Mar 07, 2008 10.56 11.62 9.637 10.68 90,282,832 -0.58(-5.12%)
Mar 06, 2008 11.96 12.73 10.34 11.25 134,078,360 -2.47(-18.00%)
Mar 05, 2008 14.16 14.28 13.68 13.72 21,844,738 -0.32(-2.28%)
Mar 04, 2008 14.08 14.28 13.70 14.04 21,644,484 -0.25(-1.74%)
Mar 03, 2008 14.52 14.59 12.95 14.29 27,863,028 -0.43(-2.95%)
Feb 29, 2008 14.73 14.89 14.43 14.73 25,232,758 -0.08(-0.53%)
Feb 28, 2008 14.60 14.90 14.39 14.80 13,205,215 +0.02(+0.14%)
Feb 27, 2008 14.88 15.09 14.74 14.78 10,053,823 -0.07(-0.48%)
Feb 26, 2008 14.88 14.95 14.70 14.85 9,484,781 -0.09(-0.62%)
Feb 25, 2008 14.90 14.95 14.75 14.95 11,019,140 +0.06(+0.38%)
Feb 22, 2008 14.42 14.93 14.28 14.89 12,395,536 +0.50(+3.46%)
Feb 21, 2008 14.41 14.58 14.27 14.39 10,505,549 -0.01(-0.10%)
Feb 20, 2008 14.55 14.73 14.36 14.41 13,220,415 -0.21(-1.46%)
Feb 19, 2008 14.72 14.78 14.55 14.62 8,190,362 +0.10(+0.69%)
Feb 18, 2008 14.28 14.53 14.28 14.52 0 +0.00(+0.00%)
Feb 15, 2008 14.28 14.53 14.28 14.52 7,848,275 +0.16(+1.09%)
Feb 14, 2008 14.68 14.69 14.27 14.36 11,246,906 -0.33(-2.28%)
Feb 13, 2008 14.83 14.87 14.53 14.70 9,266,206 -0.04(-0.24%)
Feb 12, 2008 14.77 14.91 14.60 14.73 8,530,681 +0.04(+0.29%)
Feb 11, 2008 14.75 14.84 14.60 14.69 7,226,740 +0.11(+0.73%)
Feb 08, 2008 15.01 15.01 14.53 14.58 12,089,044 -0.36(-2.43%)
Feb 07, 2008 14.78 14.95 14.58 14.95 16,143,485 +0.40(+2.74%)
Feb 06, 2008 14.70 14.97 14.42 14.55 18,921,876 +0.00(+0.00%)
Feb 05, 2008 13.99 14.97 13.99 14.55 20,482,400 +0.45(+3.18%)
Feb 04, 2008 14.34 14.34 14.00 14.10 11,412,678 -0.13(-0.90%)
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.