Skip to main content

Annaly Capital Management Inc (NY: NLY )

20.80 -0.02 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 0.3099 0.3112 0.3095 0.3097 599,411,200 +0.00(+0.24%)
Jan 30, 2012 0.3112 0.3112 0.3086 0.3090 581,241,408 -0.00(-0.06%)
Jan 27, 2012 0.3119 0.3121 0.3088 0.3092 803,839,232 -0.00(-0.41%)
Jan 26, 2012 0.3103 0.3123 0.3099 0.3105 1,062,262,272 +0.00(+1.02%)
Jan 25, 2012 0.3020 0.3075 0.3016 0.3073 975,672,064 +0.00(+1.64%)
Jan 24, 2012 0.3042 0.3046 0.3018 0.3024 555,685,120 -0.00(-0.54%)
Jan 23, 2012 0.3046 0.3054 0.3033 0.3040 522,660,640 -0.00(-0.06%)
Jan 20, 2012 0.3029 0.3053 0.3016 0.3042 652,682,624 +0.00(+0.55%)
Jan 19, 2012 0.3002 0.3033 0.2987 0.3025 559,045,376 +0.00(+1.17%)
Jan 18, 2012 0.3025 0.3035 0.2990 0.2990 743,509,760 -0.00(-0.91%)
Jan 17, 2012 0.3027 0.3042 0.3011 0.3018 516,404,320 +0.00(+0.06%)
Jan 13, 2012 0.3014 0.3022 0.2998 0.3016 468,051,872 +0.00(+0.18%)
Jan 12, 2012 0.2996 0.3013 0.2989 0.3011 584,092,032 +0.00(+0.55%)
Jan 11, 2012 0.2987 0.2998 0.2978 0.2994 622,293,440 +0.00(+0.00%)
Jan 10, 2012 0.2976 0.2994 0.2970 0.2994 553,201,728 +0.00(+0.99%)
Jan 09, 2012 0.2974 0.2978 0.2956 0.2965 513,798,560 +0.00(+0.37%)
Jan 06, 2012 0.2943 0.2989 0.2935 0.2954 779,766,784 +0.00(+0.69%)
Jan 05, 2012 0.2961 0.2970 0.2920 0.2933 1,153,662,208 -0.00(-0.99%)
Jan 04, 2012 0.2952 0.2980 0.2939 0.2963 690,218,368 +0.00(+0.94%)
Dec 30, 2011 0.2945 0.2956 0.2935 0.2935 570,687,616 -0.00(-0.75%)
Dec 29, 2011 0.2961 0.2967 0.2939 0.2957 655,100,928 -0.00(-0.19%)
Dec 28, 2011 0.3011 0.3016 0.2952 0.2963 616,089,408 -0.00(-1.59%)
Dec 27, 2011 0.3031 0.3033 0.2989 0.3011 710,403,584 +0.03(+11.66%)
Dec 23, 2011 0.2701 0.2701 0.2683 0.2696 851,561,792 +0.00(+0.95%)
Dec 21, 2011 0.2650 0.2674 0.2637 0.2671 729,963,776 +0.00(+1.02%)
Dec 20, 2011 0.2615 0.2648 0.2612 0.2644 892,933,376 +0.00(+1.78%)
Dec 19, 2011 0.2617 0.2625 0.2594 0.2598 742,076,288 -0.00(-0.31%)
Dec 16, 2011 0.2590 0.2606 0.2578 0.2606 732,822,848 +0.00(+0.74%)
Dec 15, 2011 0.2601 0.2601 0.2580 0.2586 469,052,320 +0.00(+0.18%)
Dec 14, 2011 0.2578 0.2596 0.2571 0.2582 677,689,152 -0.00(-0.12%)
Dec 13, 2011 0.2590 0.2601 0.2574 0.2585 571,549,568 +0.00(+0.49%)
Dec 12, 2011 0.2567 0.2583 0.2558 0.2572 535,452,000 +0.00(+0.25%)
Dec 09, 2011 0.2571 0.2585 0.2558 0.2566 822,538,944 -0.00(-0.37%)
Dec 08, 2011 0.2601 0.2610 0.2572 0.2575 660,305,792 -0.00(-1.04%)
Dec 07, 2011 0.2596 0.2606 0.2582 0.2602 657,528,576 +0.00(+0.37%)
Dec 06, 2011 0.2596 0.2607 0.2574 0.2593 736,020,800 +0.00(+0.12%)
Dec 05, 2011 0.2604 0.2618 0.2577 0.2590 728,182,976 +0.00(+0.25%)
Dec 02, 2011 0.2585 0.2607 0.2577 0.2583 688,525,824 +0.00(+0.43%)
Dec 01, 2011 0.2548 0.2577 0.2539 0.2572 683,548,544 +0.00(+0.56%)
Nov 30, 2011 0.2534 0.2559 0.2512 0.2558 1,058,578,112 +0.00(+1.71%)
Nov 29, 2011 0.2528 0.2528 0.2507 0.2515 571,680,320 -0.00(-0.44%)
Nov 28, 2011 0.2551 0.2558 0.2510 0.2526 862,601,216 -0.00(-0.44%)
Nov 25, 2011 0.2491 0.2538 0.2486 0.2537 375,094,944 +0.00(+1.66%)
Nov 23, 2011 0.2540 0.2547 0.2494 0.2496 613,137,344 -0.00(-1.75%)
Nov 22, 2011 0.2540 0.2551 0.2526 0.2540 583,611,648 -0.00(-0.06%)
Nov 21, 2011 0.2564 0.2569 0.2531 0.2542 787,325,568 -0.00(-1.11%)
Nov 18, 2011 0.2594 0.2596 0.2566 0.2571 667,350,400 -0.00(-0.98%)
Nov 17, 2011 0.2610 0.2628 0.2591 0.2596 615,394,304 -0.00(-0.43%)
Nov 16, 2011 0.2583 0.2652 0.2578 0.2607 873,698,496 +0.00(+0.80%)
Nov 15, 2011 0.2588 0.2593 0.2577 0.2586 638,907,328 -0.00(-0.43%)
Nov 14, 2011 0.2610 0.2613 0.2578 0.2598 722,647,936 +0.00(+0.12%)
Nov 11, 2011 0.2586 0.2608 0.2571 0.2594 578,285,440 +0.00(+0.62%)
Nov 10, 2011 0.2607 0.2615 0.2564 0.2578 779,191,616 -0.00(-0.49%)
Nov 09, 2011 0.2606 0.2637 0.2590 0.2591 835,370,368 -0.00(-1.57%)
Nov 08, 2011 0.2620 0.2636 0.2604 0.2633 599,337,344 +0.00(+0.92%)
Nov 07, 2011 0.2609 0.2631 0.2586 0.2609 751,305,344 +0.00(+0.18%)
Nov 04, 2011 0.2602 0.2613 0.2591 0.2604 538,045,952 -0.00(-0.06%)
Nov 03, 2011 0.2612 0.2618 0.2586 0.2606 934,901,440 +0.00(+0.31%)
Nov 02, 2011 0.2633 0.2639 0.2580 0.2598 1,913,955,200 -0.01(-2.04%)
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.