Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annaly Capital Management Inc (NY: NLY )

18.64 +0.31 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.436 9.581 9.244 9.567 15,501,277 -0.04(-0.43%)
Oct 30, 2008 9.491 9.608 9.175 9.608 14,973,369 +0.34(+3.71%)
Oct 29, 2008 8.955 9.381 8.762 9.264 16,348,310 +0.19(+2.12%)
Oct 28, 2008 8.156 9.072 7.743 9.072 18,098,960 +1.36(+17.57%)
Oct 27, 2008 7.977 8.535 7.709 7.716 12,163,800 -0.44(-5.40%)
Oct 24, 2008 7.571 8.425 7.571 8.156 11,546,325 -0.19(-2.31%)
Oct 23, 2008 8.487 8.617 7.743 8.349 19,858,384 +0.08(+0.92%)
Oct 22, 2008 8.741 9.058 8.170 8.273 16,914,900 -0.65(-7.32%)
Oct 21, 2008 8.838 9.189 8.721 8.927 11,214,608 +0.07(+0.78%)
Oct 20, 2008 8.707 8.948 8.555 8.858 10,643,597 +0.23(+2.71%)
Oct 17, 2008 8.535 8.948 8.259 8.624 0 -0.05(-0.56%)
Oct 16, 2008 8.514 8.865 7.743 8.672 19,420,270 +0.55(+6.78%)
Oct 15, 2008 9.085 9.161 7.963 8.122 18,089,684 -1.10(-11.94%)
Oct 14, 2008 9.457 10.06 8.913 9.223 20,162,798 +0.21(+2.29%)
Oct 13, 2008 9.498 9.498 8.617 9.017 15,073,944 +0.07(+0.77%)
Oct 10, 2008 6.842 8.948 6.842 8.948 39,457,504 +1.19(+15.35%)
Oct 09, 2008 9.512 9.670 7.757 7.757 27,214,292 -1.55(-16.64%)
Oct 08, 2008 9.189 9.705 9.017 9.306 13,214,335 +0.16(+1.73%)
Oct 07, 2008 9.567 9.849 9.147 9.147 14,106,016 -0.04(-0.45%)
Oct 06, 2008 9.030 9.670 8.769 9.189 18,165,250 +0.16(+1.75%)
Oct 03, 2008 9.464 9.739 9.030 9.030 0 -0.03(-0.30%)
Oct 02, 2008 9.939 9.939 9.058 9.058 9,462,091 -0.62(-6.40%)
Oct 01, 2008 9.381 9.973 9.292 9.677 9,190,751 +0.42(+4.54%)
Sep 30, 2008 9.381 9.884 9.106 9.257 16,381,314 +0.31(+3.46%)
Sep 29, 2008 10.32 10.32 8.934 8.948 23,492,544 -1.70(-15.97%)
Sep 26, 2008 9.987 10.65 9.911 10.65 0 +0.28(+2.65%)
Sep 25, 2008 10.03 10.65 9.877 10.37 14,251,261 +0.43(+4.29%)
Sep 24, 2008 10.36 10.37 9.877 9.946 8,155,940 -0.12(-1.16%)
Sep 23, 2008 10.17 10.76 9.911 10.06 11,851,996 +0.16(+1.60%)
Sep 22, 2008 10.60 10.60 9.870 9.904 16,020,131 -0.84(-7.82%)
Sep 19, 2008 11.25 11.54 9.973 10.74 0 -0.96(-8.18%)
Sep 18, 2008 9.423 11.70 8.714 11.70 47,997,612 +2.81(+31.58%)
Sep 17, 2008 10.26 10.32 8.844 8.893 36,042,388 -1.27(-12.47%)
Sep 16, 2008 9.705 10.17 9.312 10.16 34,859,692 +0.21(+2.15%)
Sep 15, 2008 10.66 10.77 9.946 9.946 34,710,152 -1.03(-9.40%)
Sep 12, 2008 10.86 11.12 10.67 10.98 0 +0.01(+0.06%)
Sep 11, 2008 11.01 11.12 10.61 10.97 15,045,010 -0.10(-0.87%)
Sep 10, 2008 11.27 11.38 10.98 11.07 19,127,924 -0.10(-0.92%)
Sep 09, 2008 11.72 11.85 10.98 11.17 30,794,926 -0.45(-3.85%)
Sep 08, 2008 11.99 12.29 11.17 11.62 44,284,908 +1.07(+10.18%)
Sep 05, 2008 9.973 10.63 9.856 10.54 0 +0.54(+5.36%)
Sep 04, 2008 10.42 10.42 9.939 10.01 12,751,835 -0.35(-3.39%)
Sep 03, 2008 10.31 10.36 10.03 10.36 7,233,490 +0.08(+0.80%)
Sep 02, 2008 10.48 10.50 10.15 10.28 8,128,437 -0.02(-0.20%)
Aug 29, 2008 10.37 10.47 10.21 10.30 0 -0.11(-1.06%)
Aug 28, 2008 10.08 10.51 9.842 10.41 11,725,234 +0.41(+4.13%)
Aug 27, 2008 9.973 10.03 9.781 9.994 7,196,149 +0.10(+1.04%)
Aug 26, 2008 10.08 10.08 9.801 9.891 6,822,996 -0.02(-0.21%)
Aug 25, 2008 10.08 10.14 9.911 9.911 7,393,295 -0.19(-1.91%)
Aug 22, 2008 9.815 10.13 9.670 10.10 0 +0.45(+4.63%)
Aug 21, 2008 9.567 9.815 9.402 9.657 21,024,420 +0.03(+0.36%)
Aug 20, 2008 9.478 9.719 9.223 9.622 13,107,780 +0.21(+2.27%)
Aug 19, 2008 9.395 9.491 9.010 9.409 16,656,349 +0.02(+0.22%)
Aug 18, 2008 9.684 9.719 9.388 9.388 12,768,401 -0.28(-2.92%)
Aug 15, 2008 9.822 9.898 9.615 9.670 0 -0.13(-1.33%)
Aug 14, 2008 9.450 9.801 9.423 9.801 11,745,371 +0.35(+3.71%)
Aug 13, 2008 9.533 9.705 9.450 9.450 10,639,600 -0.13(-1.37%)
Aug 12, 2008 9.794 9.918 9.512 9.581 15,693,984 -0.30(-3.00%)
Aug 11, 2008 10.23 10.23 9.602 9.877 15,550,195 -0.33(-3.24%)
Aug 08, 2008 9.787 10.25 9.746 10.21 7,784,697 +0.48(+4.95%)
Aug 07, 2008 10.08 10.15 9.719 9.725 20,022,098 -0.34(-3.42%)
Aug 06, 2008 10.22 10.28 10.00 10.07 10,860,725 -0.14(-1.35%)
Aug 05, 2008 10.40 10.41 9.980 10.21 18,658,260 -0.13(-1.27%)
Aug 04, 2008 10.53 10.68 10.30 10.34 9,879,612 -0.25(-2.34%)
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.