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

Annaly Capital Management Inc (NY: NLY )

19.83 +0.36 (+1.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 28, 2004 0.0358 0.0363 0.0357 0.0363 360,733,792 +0.00(+1.83%)
May 27, 2004 0.0360 0.0362 0.0356 0.0356 430,194,272 +0.00(+0.06%)
May 26, 2004 0.0351 0.0357 0.0349 0.0356 499,752,800 +0.00(+2.17%)
May 25, 2004 0.0346 0.0351 0.0343 0.0348 495,635,168 +0.00(+1.13%)
May 24, 2004 0.0343 0.0346 0.0341 0.0344 388,968,960 +0.00(+1.44%)
May 21, 2004 0.0343 0.0344 0.0339 0.0339 349,263,232 -0.00(-0.24%)
May 20, 2004 0.0332 0.0341 0.0332 0.0340 512,595,904 +0.00(+2.58%)
May 19, 2004 0.0343 0.0343 0.0332 0.0332 698,673,536 -0.00(-1.45%)
May 18, 2004 0.0339 0.0343 0.0336 0.0337 720,144,064 +0.00(+1.23%)
May 17, 2004 0.0332 0.0338 0.0329 0.0333 578,330,880 +0.00(+0.37%)
May 14, 2004 0.0329 0.0334 0.0327 0.0331 659,605,056 +0.00(+0.62%)
May 13, 2004 0.0330 0.0336 0.0327 0.0329 721,369,536 -0.00(-0.98%)
May 12, 2004 0.0342 0.0342 0.0330 0.0333 633,575,808 -0.00(-1.81%)
May 11, 2004 0.0332 0.0342 0.0332 0.0339 647,742,400 +0.00(+1.59%)
May 10, 2004 0.0342 0.0342 0.0325 0.0333 1,392,739,200 -0.00(-3.43%)
May 07, 2004 0.0357 0.0357 0.0344 0.0345 709,408,768 -0.00(-3.59%)
May 06, 2004 0.0363 0.0363 0.0357 0.0358 454,851,040 -0.00(-1.57%)
May 05, 2004 0.0358 0.0366 0.0356 0.0364 632,595,392 +0.00(+1.71%)
May 04, 2004 0.0353 0.0361 0.0351 0.0358 483,723,456 +0.00(+1.86%)
May 03, 2004 0.0353 0.0355 0.0345 0.0351 674,752,064 -0.00(-0.52%)
Apr 30, 2004 0.0354 0.0360 0.0350 0.0353 399,017,920 -0.00(-0.40%)
Apr 29, 2004 0.0360 0.0364 0.0351 0.0354 532,154,624 -0.00(-0.91%)
Apr 28, 2004 0.0366 0.0366 0.0357 0.0358 512,399,808 -0.00(-1.52%)
Apr 27, 2004 0.0362 0.0367 0.0358 0.0363 619,752,320 +0.00(+1.31%)
Apr 26, 2004 0.0355 0.0361 0.0355 0.0358 379,067,040 +0.00(+0.63%)
Apr 23, 2004 0.0363 0.0363 0.0353 0.0356 408,772,800 -0.00(-0.91%)
Apr 22, 2004 0.0352 0.0360 0.0350 0.0359 491,223,424 +0.00(+1.50%)
Apr 21, 2004 0.0354 0.0356 0.0349 0.0354 795,094,720 -0.00(-0.57%)
Apr 20, 2004 0.0366 0.0367 0.0356 0.0356 515,831,168 -0.00(-2.40%)
Apr 19, 2004 0.0367 0.0367 0.0361 0.0365 488,576,384 -0.00(-0.06%)
Apr 16, 2004 0.0365 0.0368 0.0358 0.0365 619,213,120 +0.00(+1.30%)
Apr 15, 2004 0.0355 0.0362 0.0350 0.0360 963,721,472 +0.00(+1.61%)
Apr 14, 2004 0.0362 0.0363 0.0349 0.0355 1,639,846,016 -0.00(-2.08%)
Apr 13, 2004 0.0347 0.0368 0.0343 0.0362 1,840,433,408 +0.00(+0.85%)
Apr 12, 2004 0.0374 0.0374 0.0343 0.0359 1,645,287,168 -0.00(-3.77%)
Apr 08, 2004 0.0381 0.0383 0.0373 0.0373 396,468,928 -0.00(-1.98%)
Apr 07, 2004 0.0372 0.0386 0.0365 0.0381 1,115,828,608 +0.00(+1.80%)
Apr 06, 2004 0.0368 0.0376 0.0368 0.0374 1,235,485,056 +0.00(+0.33%)
Apr 05, 2004 0.0378 0.0380 0.0361 0.0373 1,985,285,760 -0.00(-2.25%)
Apr 02, 2004 0.0399 0.0399 0.0374 0.0381 1,753,522,048 -0.00(-4.25%)
Apr 01, 2004 0.0400 0.0400 0.0393 0.0398 546,615,360 -0.00(-0.10%)
Mar 31, 2004 0.0400 0.0402 0.0393 0.0399 472,792,128 +0.00(+0.41%)
Mar 30, 2004 0.0398 0.0398 0.0388 0.0397 776,957,504 -0.00(-0.61%)
Mar 29, 2004 0.0404 0.0404 0.0395 0.0400 610,977,856 -0.00(-2.54%)
Mar 26, 2004 0.0412 0.0412 0.0407 0.0410 593,085,760 -0.00(-0.20%)
Mar 25, 2004 0.0406 0.0413 0.0399 0.0411 1,432,395,904 -0.00(-0.59%)
Mar 24, 2004 0.0424 0.0426 0.0412 0.0413 1,505,680,000 -0.00(-4.12%)
Mar 23, 2004 0.0429 0.0433 0.0428 0.0431 591,468,096 +0.00(+0.86%)
Mar 22, 2004 0.0428 0.0430 0.0426 0.0427 599,899,456 +0.00(+0.10%)
Mar 19, 2004 0.0424 0.0429 0.0422 0.0427 717,153,856 +0.00(+1.11%)
Mar 18, 2004 0.0411 0.0422 0.0411 0.0422 522,988,000 +0.00(+2.12%)
Mar 17, 2004 0.0408 0.0414 0.0405 0.0414 628,281,664 +0.00(+1.30%)
Mar 16, 2004 0.0411 0.0412 0.0405 0.0408 818,771,072 -0.00(-0.60%)
Mar 15, 2004 0.0408 0.0414 0.0403 0.0411 905,927,552 -0.00(-2.75%)
Mar 12, 2004 0.0417 0.0422 0.0417 0.0422 343,969,152 +0.00(+1.62%)
Mar 11, 2004 0.0418 0.0422 0.0408 0.0416 781,565,376 -0.00(-0.78%)
Mar 10, 2004 0.0421 0.0426 0.0419 0.0419 394,263,040 -0.00(-0.58%)
Mar 09, 2004 0.0419 0.0422 0.0418 0.0421 484,850,912 -0.00(-0.34%)
Mar 08, 2004 0.0427 0.0427 0.0413 0.0423 724,702,848 -0.00(-1.33%)
Mar 05, 2004 0.0428 0.0430 0.0425 0.0428 652,742,336 +0.00(+0.14%)
Mar 04, 2004 0.0428 0.0429 0.0425 0.0428 409,949,248 +0.00(+0.29%)
Mar 03, 2004 0.0424 0.0430 0.0422 0.0427 581,370,112 +0.00(+0.29%)
Mar 02, 2004 0.0420 0.0425 0.0419 0.0425 480,733,280 +0.00(+0.53%)
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.