Skip to main content

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 (%)
Mar 31, 2010 12.21 12.38 12.21 12.27 11,903,716 +0.06(+0.47%)
Mar 30, 2010 12.31 12.33 12.14 12.21 20,998,976 -0.09(-0.75%)
Mar 29, 2010 12.20 12.38 12.20 12.31 18,457,762 +0.13(+1.07%)
Mar 26, 2010 12.29 12.29 12.08 12.18 20,782,154 -0.07(-0.56%)
Mar 25, 2010 12.46 12.51 12.22 12.24 23,372,770 -0.23(-1.88%)
Mar 24, 2010 12.47 12.53 12.44 12.48 14,117,645 +0.01(+0.11%)
Mar 23, 2010 12.51 12.59 12.42 12.46 30,481,144 -0.34(-2.63%)
Mar 22, 2010 12.86 12.89 12.75 12.80 14,305,884 -0.07(-0.53%)
Mar 19, 2010 12.73 12.88 12.70 12.87 16,032,761 +0.14(+1.08%)
Mar 18, 2010 12.86 12.91 12.73 12.73 17,088,782 -0.08(-0.64%)
Mar 17, 2010 12.80 12.86 12.75 12.82 13,803,722 +0.01(+0.11%)
Mar 16, 2010 12.70 12.80 12.57 12.80 17,005,342 +0.16(+1.25%)
Mar 15, 2010 12.56 12.68 12.56 12.64 12,550,231 +0.18(+1.44%)
Mar 12, 2010 12.51 12.57 12.41 12.46 17,546,546 -0.01(-0.06%)
Mar 11, 2010 12.51 12.55 12.41 12.47 18,976,934 -0.10(-0.82%)
Mar 10, 2010 12.59 12.61 12.41 12.57 17,854,722 -0.10(-0.76%)
Mar 09, 2010 12.57 12.76 12.53 12.67 12,496,829 +0.11(+0.88%)
Mar 08, 2010 12.56 12.60 12.44 12.56 11,744,721 +0.08(+0.61%)
Mar 05, 2010 12.50 12.56 12.45 12.49 17,245,104 +0.05(+0.39%)
Mar 04, 2010 12.47 12.53 12.40 12.44 9,871,676 -0.03(-0.28%)
Mar 03, 2010 12.65 12.65 12.40 12.47 14,616,631 -0.12(-0.93%)
Mar 02, 2010 12.49 12.66 12.46 12.59 21,479,510 -0.03(-0.22%)
Mar 01, 2010 12.70 12.71 12.56 12.62 11,043,401 -0.03(-0.27%)
Feb 26, 2010 12.60 12.66 12.53 12.65 10,533,463 +0.03(+0.22%)
Feb 25, 2010 12.49 12.63 12.43 12.62 13,106,731 +0.10(+0.83%)
Feb 24, 2010 12.33 12.57 12.33 12.52 17,161,252 +0.20(+1.61%)
Feb 23, 2010 12.36 12.39 12.30 12.32 13,296,729 +0.00(+0.00%)
Feb 22, 2010 12.28 12.35 12.23 12.32 12,962,907 +0.10(+0.79%)
Feb 19, 2010 12.09 12.25 12.02 12.22 14,694,846 +0.09(+0.74%)
Feb 18, 2010 12.07 12.16 12.04 12.13 12,564,439 +0.09(+0.74%)
Feb 17, 2010 11.98 12.04 11.94 12.04 11,750,447 +0.08(+0.69%)
Feb 16, 2010 11.85 11.97 11.84 11.96 12,766,312 +0.16(+1.34%)
Feb 12, 2010 11.83 11.80 11.80 11.80 19,425,136 -0.03(-0.23%)
Feb 11, 2010 11.86 11.96 11.78 11.83 16,895,450 +0.04(+0.35%)
Feb 10, 2010 11.97 12.03 11.78 11.79 22,990,390 -0.11(-0.93%)
Feb 09, 2010 11.87 12.07 11.87 11.90 51,144,824 -0.52(-4.21%)
Feb 08, 2010 12.42 12.52 12.28 12.42 10,931,071 +0.03(+0.28%)
Feb 05, 2010 12.25 12.42 12.11 12.39 14,501,222 +0.08(+0.61%)
Feb 04, 2010 12.42 12.50 12.16 12.31 21,011,822 -0.15(-1.21%)
Feb 03, 2010 12.22 12.49 12.17 12.46 17,907,536 +0.30(+2.43%)
Feb 02, 2010 12.04 12.18 11.97 12.17 11,950,276 +0.19(+1.55%)
Feb 01, 2010 12.00 12.06 11.96 11.98 7,946,650 +0.02(+0.17%)
Jan 29, 2010 11.93 12.05 11.93 11.96 10,402,385 +0.05(+0.40%)
Jan 28, 2010 12.01 12.03 11.88 11.91 10,985,463 -0.01(-0.12%)
Jan 27, 2010 11.74 11.93 11.73 11.93 13,419,232 +0.19(+1.64%)
Jan 26, 2010 11.89 11.93 11.74 11.74 9,741,804 -0.11(-0.93%)
Jan 25, 2010 11.78 11.96 11.74 11.85 12,845,415 +0.10(+0.82%)
Jan 22, 2010 11.77 11.93 11.75 11.75 17,587,462 -0.02(-0.18%)
Jan 21, 2010 11.89 11.96 11.77 11.77 12,253,099 -0.14(-1.21%)
Jan 20, 2010 11.91 11.95 11.77 11.91 8,574,690 -0.02(-0.17%)
Jan 19, 2010 11.86 11.96 11.80 11.93 10,883,188 +0.11(+0.93%)
Jan 15, 2010 11.89 11.82 11.82 11.82 16,280,065 -0.08(-0.69%)
Jan 14, 2010 12.06 12.08 11.89 11.91 11,702,996 -0.15(-1.26%)
Jan 13, 2010 12.01 12.08 11.98 12.06 8,288,844 +0.05(+0.46%)
Jan 12, 2010 12.10 12.13 11.98 12.00 10,661,640 -0.12(-0.97%)
Jan 11, 2010 12.12 12.18 12.01 12.12 11,028,748 +0.06(+0.46%)
Jan 08, 2010 11.91 12.09 11.81 12.07 14,175,370 +0.08(+0.69%)
Jan 07, 2010 12.06 12.13 11.87 11.98 16,384,632 -0.08(-0.68%)
Jan 06, 2010 11.98 12.09 11.98 12.07 8,337,705 +0.08(+0.63%)
Jan 05, 2010 11.91 12.01 11.90 11.99 10,850,928 +0.01(+0.06%)
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.