Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.38 10.48 10.29 10.42 10,742,315 +0.06(+0.60%)
Jun 29, 2009 10.40 10.46 10.28 10.36 11,100,597 -0.05(-0.46%)
Jun 26, 2009 10.39 10.43 10.22 10.41 17,136,898 +0.10(+1.00%)
Jun 25, 2009 10.24 10.33 10.21 10.30 18,361,204 -0.33(-3.11%)
Jun 24, 2009 10.60 10.67 10.50 10.63 20,914,264 +0.04(+0.39%)
Jun 23, 2009 10.58 10.60 10.46 10.59 20,681,938 +0.17(+1.58%)
Jun 22, 2009 10.60 10.63 10.41 10.43 23,361,166 -0.27(-2.51%)
Jun 19, 2009 10.52 10.71 10.37 10.70 26,380,014 +0.38(+3.67%)
Jun 18, 2009 10.17 10.32 10.08 10.32 19,595,044 +0.20(+1.97%)
Jun 17, 2009 10.11 10.24 10.02 10.12 16,410,539 +0.03(+0.34%)
Jun 16, 2009 10.08 10.14 9.980 10.08 11,689,153 -0.01(-0.10%)
Jun 15, 2009 10.18 10.18 9.973 10.09 18,098,130 -0.09(-0.91%)
Jun 12, 2009 10.08 10.19 9.966 10.19 11,463,470 +0.14(+1.37%)
Jun 11, 2009 10.01 10.15 9.932 10.05 15,963,774 +0.06(+0.62%)
Jun 10, 2009 10.21 10.21 9.856 9.987 20,212,040 -0.19(-1.89%)
Jun 09, 2009 10.24 10.24 10.08 10.18 9,372,337 +0.01(+0.07%)
Jun 08, 2009 10.15 10.21 10.10 10.17 13,711,449 +0.02(+0.20%)
Jun 05, 2009 10.26 10.28 9.953 10.15 21,646,212 -0.12(-1.21%)
Jun 04, 2009 10.05 10.28 9.953 10.28 20,246,824 +0.24(+2.40%)
Jun 03, 2009 9.932 10.06 9.856 10.04 14,240,773 +0.10(+0.97%)
Jun 02, 2009 9.822 10.03 9.787 9.939 16,540,672 +0.13(+1.33%)
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.