Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.03 11.94 11.94 11.94 6,694,044 -0.15(-1.25%)
Dec 30, 2009 12.11 12.16 12.03 12.09 8,028,742 -0.07(-0.57%)
Dec 29, 2009 12.22 12.29 12.13 12.16 9,410,968 -0.09(-0.73%)
Dec 28, 2009 12.31 12.38 12.11 12.25 13,441,267 -0.03(-0.22%)
Dec 24, 2009 12.23 12.35 12.11 12.28 8,034,538 -0.49(-3.83%)
Dec 23, 2009 12.88 12.93 12.77 12.77 16,009,805 -0.17(-1.33%)
Dec 22, 2009 12.88 12.97 12.87 12.94 11,342,532 +0.05(+0.37%)
Dec 21, 2009 12.84 12.91 12.78 12.89 13,580,654 +0.03(+0.21%)
Dec 18, 2009 13.07 13.07 12.84 12.86 12,424,050 +0.01(+0.11%)
Dec 17, 2009 12.82 12.87 12.73 12.85 11,077,313 +0.11(+0.89%)
Dec 16, 2009 12.73 12.88 12.65 12.74 13,836,120 +0.22(+1.73%)
Dec 15, 2009 12.73 12.73 12.40 12.52 23,414,622 -0.42(-3.24%)
Dec 14, 2009 12.85 12.94 12.85 12.94 8,712,172 +0.06(+0.48%)
Dec 11, 2009 12.83 12.88 12.78 12.88 7,242,972 +0.07(+0.54%)
Dec 10, 2009 12.86 12.86 12.75 12.81 7,393,318 +0.00(+0.00%)
Dec 09, 2009 12.77 12.85 12.73 12.81 8,774,384 +0.07(+0.54%)
Dec 08, 2009 12.67 12.84 12.64 12.74 10,431,151 +0.04(+0.33%)
Dec 07, 2009 12.51 12.75 12.49 12.70 15,051,153 +0.19(+1.54%)
Dec 04, 2009 12.80 12.80 12.36 12.51 19,429,124 -0.14(-1.14%)
Dec 03, 2009 12.74 12.94 12.64 12.65 11,436,023 -0.07(-0.54%)
Dec 02, 2009 12.71 12.75 12.64 12.72 8,664,536 -0.01(-0.05%)
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.