Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.68 +0.24 (+1.26%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.87 13.01 12.80 12.94 768,433 +0.07(+0.53%)
Dec 30, 2002 13.06 13.08 12.73 12.87 1,051,456 -0.17(-1.32%)
Dec 27, 2002 13.08 13.24 12.86 13.04 924,328 -0.52(-3.86%)
Dec 26, 2002 13.72 13.72 13.53 13.57 1,301,643 -0.12(-0.86%)
Dec 24, 2002 13.70 13.73 13.66 13.68 542,944 +0.03(+0.20%)
Dec 23, 2002 13.46 13.70 13.42 13.66 1,094,897 +0.30(+2.27%)
Dec 20, 2002 13.42 13.42 13.14 13.35 1,367,459 -0.04(-0.31%)
Dec 19, 2002 13.46 13.52 13.37 13.39 828,001 -0.03(-0.20%)
Dec 18, 2002 13.42 13.52 13.39 13.42 1,179,455 +0.05(+0.36%)
Dec 17, 2002 13.41 13.47 13.37 13.37 1,251,955 -0.04(-0.31%)
Dec 16, 2002 13.21 13.41 13.18 13.41 973,000 +0.21(+1.56%)
Dec 13, 2002 13.16 13.31 13.16 13.21 976,632 +0.12(+0.89%)
Dec 12, 2002 13.04 13.14 13.02 13.09 790,226 +0.10(+0.80%)
Dec 11, 2002 13.08 13.08 12.94 12.99 729,205 -0.09(-0.68%)
Dec 10, 2002 13.01 13.08 12.89 13.08 923,602 +0.07(+0.53%)
Dec 09, 2002 12.84 13.01 12.80 13.01 760,006 +0.18(+1.40%)
Dec 06, 2002 12.82 12.87 12.75 12.83 535,244 +0.04(+0.32%)
Dec 05, 2002 12.84 12.87 12.75 12.79 486,863 +0.06(+0.43%)
Dec 04, 2002 12.87 12.93 12.67 12.73 509,092 -0.14(-1.07%)
Dec 03, 2002 12.97 12.97 12.84 12.87 637,092 -0.03(-0.27%)
Dec 02, 2002 12.84 12.91 12.73 12.91 970,966 +0.19(+1.46%)
Nov 29, 2002 12.66 12.73 12.56 12.72 299,004 +0.11(+0.87%)
Nov 27, 2002 12.46 12.62 12.40 12.61 677,773 +0.28(+2.23%)
Nov 26, 2002 12.38 12.49 12.20 12.33 1,007,869 +0.14(+1.13%)
Nov 25, 2002 12.39 12.40 12.15 12.20 1,159,987 +0.12(+0.97%)
Nov 22, 2002 12.02 12.18 12.00 12.08 662,808 +0.07(+0.57%)
Nov 21, 2002 11.94 12.04 11.87 12.01 712,351 +0.14(+1.16%)
Nov 20, 2002 11.87 11.96 11.80 11.87 563,866 +0.03(+0.29%)
Nov 19, 2002 11.84 11.84 11.64 11.84 496,161 +0.03(+0.29%)
Nov 18, 2002 11.99 12.00 11.80 11.80 580,138 -0.10(-0.81%)
Nov 15, 2002 11.73 11.94 11.73 11.90 693,464 +0.21(+1.77%)
Nov 14, 2002 11.56 11.70 11.52 11.69 662,227 +0.20(+1.74%)
Nov 13, 2002 11.59 11.62 11.43 11.49 759,861 +0.07(+0.60%)
Nov 12, 2002 11.43 11.48 11.37 11.43 797,491 +0.01(+0.06%)
Nov 11, 2002 11.49 11.51 11.36 11.42 906,312 -0.04(-0.36%)
Nov 08, 2002 11.56 11.70 11.39 11.46 1,060,754 -0.10(-0.89%)
Nov 07, 2002 11.96 11.99 11.54 11.56 884,228 -0.35(-2.95%)
Nov 06, 2002 12.04 12.08 11.36 11.91 1,554,010 -0.10(-0.80%)
Nov 05, 2002 11.96 12.03 11.91 12.01 525,364 +0.06(+0.52%)
Nov 04, 2002 12.04 12.07 11.95 11.95 602,222 +0.00(+0.00%)
Nov 01, 2002 12.04 12.11 11.90 11.95 795,166 -0.12(-0.97%)
Oct 31, 2002 11.98 12.07 11.91 12.07 699,566 +0.23(+1.92%)
Oct 30, 2002 11.85 11.94 11.70 11.84 539,893 +0.07(+0.59%)
Oct 29, 2002 12.03 12.03 11.43 11.77 1,035,765 -0.24(-2.01%)
Oct 28, 2002 11.94 12.16 11.94 12.01 773,954 +0.14(+1.16%)
Oct 25, 2002 11.66 11.91 11.61 11.87 894,834 +0.25(+2.13%)
Oct 24, 2002 11.51 11.67 11.47 11.63 779,620 +0.17(+1.50%)
Oct 23, 2002 11.37 11.49 11.35 11.45 747,947 -0.01(-0.06%)
Oct 22, 2002 11.54 11.66 11.40 11.46 658,159 -0.15(-1.30%)
Oct 21, 2002 11.70 11.77 11.54 11.61 738,649 +0.01(+0.12%)
Oct 18, 2002 11.76 11.76 11.47 11.60 558,054 -0.08(-0.71%)
Oct 17, 2002 11.57 11.74 11.56 11.68 692,011 +0.12(+1.01%)
Oct 16, 2002 11.51 11.59 11.37 11.56 548,320 +0.04(+0.36%)
Oct 15, 2002 11.39 11.68 11.36 11.52 826,403 +0.40(+3.59%)
Oct 14, 2002 11.36 11.38 11.02 11.12 712,642 -0.25(-2.18%)
Oct 11, 2002 11.70 11.77 11.36 11.37 945,540 +0.36(+3.25%)
Oct 10, 2002 10.68 11.02 10.50 11.01 1,479,187 +0.28(+2.56%)
Oct 09, 2002 10.81 10.94 10.66 10.74 965,881 -0.07(-0.64%)
Oct 08, 2002 11.01 11.25 10.52 10.81 1,906,917 -0.14(-1.26%)
Oct 07, 2002 11.01 11.22 10.61 10.94 3,270,164 -0.38(-3.34%)
Oct 04, 2002 12.07 12.11 11.29 11.32 1,455,504 -0.59(-4.97%)
Oct 03, 2002 11.60 12.03 11.60 11.91 731,384 +0.28(+2.37%)
Oct 02, 2002 12.08 12.15 11.59 11.64 1,792,430 -0.58(-4.73%)
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.