Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.0443 0.0456 0.0437 0.0455 1,956,306,432 +0.00(+3.05%)
Mar 30, 2009 0.0444 0.0453 0.0437 0.0442 1,250,461,184 -0.00(-5.28%)
Mar 26, 2009 0.0471 0.0471 0.0448 0.0466 2,741,386,752 +0.00(+11.19%)
Mar 25, 2009 0.0413 0.0419 0.0388 0.0419 377,153,536 +0.00(+3.72%)
Mar 24, 2009 0.0405 0.0419 0.0397 0.0404 183,473,152 -0.00(-1.52%)
Mar 23, 2009 0.0390 0.0414 0.0390 0.0411 2,288,450,560 +0.00(+6.95%)
Mar 20, 2009 0.0399 0.0400 0.0384 0.0384 2,755,730,944 -0.00(-5.34%)
Mar 19, 2009 0.0420 0.0421 0.0399 0.0406 2,388,408,832 -0.00(-2.73%)
Mar 18, 2009 0.0415 0.0426 0.0402 0.0417 89,601,024 -0.00(-0.59%)
Mar 17, 2009 0.0404 0.0420 0.0392 0.0419 1,667,022,336 +0.00(+5.35%)
Mar 16, 2009 0.0413 0.0420 0.0393 0.0398 2,020,844,544 -0.00(-2.37%)
Mar 13, 2009 0.0411 0.0415 0.0396 0.0408 0 +0.00(+2.64%)
Mar 12, 2009 0.0381 0.0399 0.0380 0.0397 3,279,169,536 +0.00(+4.79%)
Mar 11, 2009 0.0397 0.0397 0.0375 0.0379 1,621,923,328 -0.00(-3.19%)
Mar 10, 2009 0.0375 0.0394 0.0366 0.0392 973,868,032 +0.00(+6.40%)
Mar 09, 2009 0.0363 0.0369 0.0357 0.0368 527,800,832 +0.00(+0.70%)
Mar 06, 2009 0.0359 0.0370 0.0342 0.0365 0 +0.00(+1.74%)
Mar 05, 2009 0.0358 0.0369 0.0351 0.0359 2,123,558,912 -0.00(-0.71%)
Mar 04, 2009 0.0383 0.0383 0.0358 0.0362 2,097,464,320 -0.00(-2.37%)
Mar 02, 2009 0.0390 0.0397 0.0370 0.0371 3,601,927,168 -0.00(-6.04%)
Feb 27, 2009 0.0396 0.0411 0.0394 0.0394 0 -0.00(-1.42%)
Feb 26, 2009 0.0412 0.0416 0.0399 0.0400 4,257,897,216 -0.00(-1.54%)
Feb 25, 2009 0.0417 0.0422 0.0405 0.0406 901,451,264 -0.00(-2.52%)
Feb 24, 2009 0.0406 0.0417 0.0392 0.0417 2,937,231,360 +0.00(+3.89%)
Feb 23, 2009 0.0413 0.0422 0.0401 0.0401 2,688,401,408 -0.00(-2.35%)
Feb 20, 2009 0.0380 0.0413 0.0376 0.0411 3,160,002,560 +0.00(+5.85%)
Feb 19, 2009 0.0413 0.0413 0.0385 0.0388 992,855,040 -0.00(-5.26%)
Feb 18, 2009 0.0420 0.0422 0.0399 0.0410 1,115,584,000 -0.00(-2.30%)
Feb 17, 2009 0.0417 0.0428 0.0409 0.0419 2,120,847,872 -0.00(-1.53%)
Feb 13, 2009 0.0431 0.0438 0.0407 0.0426 1,327,380,992 -0.00(-1.77%)
Feb 12, 2009 0.0421 0.0434 0.0404 0.0434 951,443,456 +0.00(+2.55%)
Feb 11, 2009 0.0420 0.0426 0.0410 0.0423 150,041,600 +0.00(+1.71%)
Feb 10, 2009 0.0434 0.0436 0.0412 0.0416 1,513,032,192 -0.00(-4.81%)
Feb 09, 2009 0.0435 0.0437 0.0421 0.0437 3,120,758,528 +0.00(+0.06%)
Feb 06, 2009 0.0421 0.0437 0.0417 0.0436 364,229,632 +0.00(+3.71%)
Feb 05, 2009 0.0418 0.0430 0.0411 0.0421 574,721,536 -0.00(-1.40%)
Feb 04, 2009 0.0441 0.0444 0.0424 0.0427 2,867,920,384 -0.00(-2.40%)
Feb 03, 2009 0.0443 0.0446 0.0434 0.0437 3,057,871,616 -0.00(-1.85%)
Feb 02, 2009 0.0427 0.0445 0.0420 0.0445 4,266,944,768 +0.00(+3.70%)
Jan 30, 2009 0.0435 0.0445 0.0425 0.0430 0 -0.00(-0.07%)
Jan 29, 2009 0.0452 0.0452 0.0430 0.0430 1,125,735,936 -0.00(-6.13%)
Jan 28, 2009 0.0447 0.0460 0.0434 0.0458 1,916,971,008 +0.00(+4.13%)
Jan 27, 2009 0.0426 0.0440 0.0421 0.0440 3,165,919,488 +0.00(+4.17%)
Jan 26, 2009 0.0418 0.0434 0.0418 0.0422 3,038,109,696 +0.00(+0.34%)
Jan 23, 2009 0.0404 0.0423 0.0399 0.0421 3,273,048,576 +0.00(+3.27%)
Jan 22, 2009 0.0411 0.0426 0.0406 0.0407 88,565,760 -0.00(-2.64%)
Jan 21, 2009 0.0404 0.0424 0.0390 0.0418 2,942,141,440 +0.00(+5.36%)
Jan 20, 2009 0.0430 0.0430 0.0397 0.0397 2,293,650,944 -0.00(-8.79%)
Jan 16, 2009 0.0434 0.0437 0.0417 0.0436 1,600,599,552 +0.00(+2.20%)
Jan 15, 2009 0.0426 0.0435 0.0401 0.0426 1,834,056,704 +0.00(+0.20%)
Jan 14, 2009 0.0446 0.0448 0.0423 0.0425 1,181,288,448 -0.00(-5.43%)
Jan 13, 2009 0.0440 0.0453 0.0432 0.0450 3,664,646,912 +0.00(+1.99%)
Jan 12, 2009 0.0451 0.0455 0.0436 0.0441 4,292,704,512 -0.00(-2.20%)
Jan 09, 2009 0.0457 0.0462 0.0449 0.0451 274,600,448 -0.00(-0.50%)
Jan 08, 2009 0.0451 0.0457 0.0441 0.0453 3,149,041,408 +0.00(+1.33%)
Jan 07, 2009 0.0449 0.0458 0.0443 0.0447 535,267,328 -0.00(-1.19%)
Jan 06, 2009 0.0440 0.0454 0.0435 0.0453 903,302,656 +0.00(+3.98%)
Jan 05, 2009 0.0431 0.0448 0.0428 0.0435 32,256 +0.00(+0.46%)
Jan 02, 2009 0.0451 0.0454 0.0428 0.0433 3,621,319,168 -0.00(-3.78%)
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.