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

Annaly Capital Management Inc (NY: NLY )

19.06 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Aug 31, 2009 11.53 11.59 11.45 11.54 10,236,229 -0.03(-0.23%)
Aug 28, 2009 11.55 11.65 11.49 11.57 10,135,377 -0.01(-0.11%)
Aug 27, 2009 11.63 11.63 11.48 11.58 11,637,159 -0.06(-0.51%)
Aug 26, 2009 11.62 11.65 11.53 11.64 8,617,049 +0.01(+0.06%)
Aug 25, 2009 11.66 11.79 11.57 11.63 12,254,944 -0.02(-0.17%)
Aug 24, 2009 11.76 11.78 11.56 11.65 12,540,611 +0.02(+0.17%)
Aug 21, 2009 11.47 11.66 11.43 11.63 15,430,456 +0.18(+1.57%)
Aug 20, 2009 11.35 11.45 11.31 11.45 14,199,382 +0.13(+1.18%)
Aug 19, 2009 11.18 11.34 11.17 11.32 9,329,776 +0.03(+0.30%)
Aug 18, 2009 11.25 11.31 11.15 11.29 9,540,617 +0.27(+2.42%)
Aug 17, 2009 10.96 11.25 10.88 11.02 18,771,072 -0.09(-0.78%)
Aug 14, 2009 11.06 11.13 10.96 11.11 10,433,205 +0.03(+0.24%)
Aug 13, 2009 11.07 11.14 10.96 11.08 12,902,635 -0.01(-0.06%)
Aug 12, 2009 11.09 11.15 10.94 11.09 15,976,300 -0.05(-0.48%)
Aug 11, 2009 11.27 11.29 11.09 11.14 19,793,022 -0.15(-1.30%)
Aug 10, 2009 11.38 11.44 11.25 11.29 12,959,831 -0.13(-1.11%)
Aug 07, 2009 11.50 11.53 11.34 11.41 22,165,294 +0.01(+0.06%)
Aug 06, 2009 11.53 11.77 11.29 11.41 18,176,352 -0.09(-0.81%)
Aug 05, 2009 11.31 11.54 11.11 11.50 20,609,370 +0.30(+2.68%)
Aug 04, 2009 11.49 11.51 11.17 11.20 32,428,080 -0.25(-2.21%)
Aug 03, 2009 11.29 11.48 11.27 11.45 13,738,307 +0.24(+2.14%)
Jul 31, 2009 11.19 11.27 11.11 11.21 14,489,776 +0.03(+0.30%)
Jul 30, 2009 11.08 11.28 10.94 11.18 21,969,940 +0.32(+2.94%)
Jul 29, 2009 11.08 11.11 10.80 10.86 17,109,196 -0.20(-1.81%)
Jul 28, 2009 11.05 11.11 10.98 11.06 11,205,189 -0.03(-0.30%)
Jul 27, 2009 11.01 11.18 10.97 11.09 13,183,414 +0.17(+1.52%)
Jul 24, 2009 10.99 10.99 10.86 10.93 796 -0.07(-0.61%)
Jul 23, 2009 10.83 11.06 10.77 10.99 19,226,070 +0.17(+1.60%)
Jul 22, 2009 10.80 10.91 10.73 10.82 9,367,285 +0.02(+0.19%)
Jul 21, 2009 10.85 10.90 10.66 10.80 10,905,021 -0.03(-0.25%)
Jul 20, 2009 10.70 10.83 10.68 10.83 13,686,413 +0.19(+1.81%)
Jul 17, 2009 10.65 10.70 10.53 10.64 14,297,636 +0.01(+0.13%)
Jul 16, 2009 10.51 10.65 10.41 10.62 13,084,204 +0.09(+0.89%)
Jul 15, 2009 10.41 10.56 10.37 10.53 17,436,842 +0.16(+1.54%)
Jul 14, 2009 10.32 10.38 10.24 10.37 10,421,747 +0.03(+0.26%)
Jul 13, 2009 10.12 10.34 10.11 10.34 17,974,882 +0.24(+2.37%)
Jul 10, 2009 10.08 10.14 9.957 10.10 10,780,483 +0.06(+0.60%)
Jul 09, 2009 10.17 10.19 10.04 10.04 13,186,392 -0.11(-1.05%)
Jul 08, 2009 10.20 10.25 10.03 10.15 17,151,418 -0.03(-0.26%)
Jul 07, 2009 10.42 10.49 10.12 10.18 20,174,306 -0.14(-1.35%)
Jul 06, 2009 10.10 10.32 9.997 10.32 18,915,574 +0.26(+2.58%)
Jul 02, 2009 10.11 10.24 9.997 10.06 19,869,746 -0.10(-0.98%)
Jul 01, 2009 10.13 10.18 10.06 10.16 11,430,452 +0.08(+0.79%)
Jun 30, 2009 10.04 10.13 9.950 10.08 11,109,235 +0.06(+0.60%)
Jun 29, 2009 10.06 10.11 9.937 10.02 11,479,755 -0.05(-0.46%)
Jun 26, 2009 10.04 10.09 9.883 10.06 17,722,236 +0.10(+1.00%)
Jun 25, 2009 9.903 9.990 9.877 9.963 18,988,360 -0.32(-3.11%)
Jun 24, 2009 10.25 10.32 10.16 10.28 21,628,624 +0.04(+0.39%)
Jun 23, 2009 10.23 10.25 10.12 10.24 21,388,362 +0.16(+1.58%)
Jun 22, 2009 10.25 10.28 10.07 10.08 24,159,102 -0.26(-2.51%)
Jun 19, 2009 10.17 10.36 10.03 10.34 27,281,064 +0.37(+3.67%)
Jun 18, 2009 9.837 9.983 9.744 9.977 20,264,342 +0.19(+1.97%)
Jun 17, 2009 9.777 9.903 9.690 9.784 16,971,066 +0.03(+0.34%)
Jun 16, 2009 9.744 9.804 9.650 9.750 12,088,414 -0.01(-0.10%)
Jun 15, 2009 9.843 9.843 9.644 9.760 18,716,300 -0.09(-0.91%)
Jun 12, 2009 9.744 9.850 9.637 9.850 11,855,022 +0.13(+1.37%)
Jun 11, 2009 9.684 9.810 9.604 9.717 16,509,041 +0.06(+0.62%)
Jun 10, 2009 9.870 9.870 9.531 9.657 20,902,414 -0.19(-1.89%)
Jun 09, 2009 9.903 9.903 9.744 9.843 9,692,464 +0.01(+0.07%)
Jun 08, 2009 9.817 9.870 9.770 9.837 14,179,785 +0.02(+0.20%)
Jun 05, 2009 9.917 9.943 9.624 9.817 22,385,572 -0.12(-1.21%)
Jun 04, 2009 9.717 9.937 9.624 9.937 20,938,386 +0.23(+2.40%)
Jun 03, 2009 9.604 9.724 9.531 9.704 14,727,189 +0.09(+0.97%)
Jun 02, 2009 9.497 9.697 9.464 9.611 17,105,644 +0.13(+1.33%)
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.