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 (%)
Feb 28, 2005 0.0389 0.0393 0.0388 0.0391 405,047,328 -0.00(-0.78%)
Feb 25, 2005 0.0395 0.0398 0.0392 0.0394 288,283,104 -0.00(-0.16%)
Feb 24, 2005 0.0394 0.0397 0.0392 0.0394 332,645,664 +0.00(+0.73%)
Feb 23, 2005 0.0392 0.0396 0.0389 0.0391 505,978,272 +0.00(+1.70%)
Feb 22, 2005 0.0388 0.0393 0.0383 0.0385 504,164,544 -0.00(-0.79%)
Feb 18, 2005 0.0393 0.0393 0.0388 0.0388 336,420,160 -0.00(-1.19%)
Feb 17, 2005 0.0393 0.0395 0.0392 0.0393 351,469,120 -0.00(-0.21%)
Feb 16, 2005 0.0393 0.0394 0.0390 0.0394 285,783,104 +0.00(+0.26%)
Feb 15, 2005 0.0395 0.0395 0.0389 0.0392 323,626,080 -0.00(-0.10%)
Feb 14, 2005 0.0394 0.0394 0.0392 0.0393 278,626,272 +0.00(+0.10%)
Feb 11, 2005 0.0390 0.0393 0.0388 0.0392 336,322,112 +0.00(+1.10%)
Feb 10, 2005 0.0388 0.0392 0.0382 0.0388 383,429,760 +0.00(+1.17%)
Feb 09, 2005 0.0383 0.0385 0.0380 0.0384 379,655,264 +0.00(+0.48%)
Feb 08, 2005 0.0381 0.0384 0.0378 0.0382 582,840,704 -0.00(-0.11%)
Feb 07, 2005 0.0390 0.0391 0.0379 0.0382 999,946,816 -0.00(-2.60%)
Feb 04, 2005 0.0396 0.0397 0.0388 0.0392 844,751,360 -0.00(-2.34%)
Feb 03, 2005 0.0408 0.0408 0.0402 0.0402 318,871,200 -0.00(-1.50%)
Feb 02, 2005 0.0407 0.0408 0.0405 0.0408 493,625,376 +0.00(+0.40%)
Feb 01, 2005 0.0403 0.0407 0.0401 0.0406 408,478,688 +0.00(+1.63%)
Jan 31, 2005 0.0397 0.0408 0.0397 0.0400 449,017,728 -0.00(-0.25%)
Jan 28, 2005 0.0394 0.0403 0.0391 0.0401 575,438,784 +0.00(+1.24%)
Jan 27, 2005 0.0398 0.0398 0.0390 0.0396 329,263,328 +0.00(+0.83%)
Jan 26, 2005 0.0400 0.0401 0.0390 0.0393 382,890,560 -0.00(-1.48%)
Jan 25, 2005 0.0400 0.0402 0.0396 0.0399 421,713,920 -0.00(-0.31%)
Jan 24, 2005 0.0403 0.0405 0.0398 0.0400 592,007,296 -0.00(-1.85%)
Jan 21, 2005 0.0397 0.0408 0.0396 0.0407 624,899,328 +0.00(+2.73%)
Jan 20, 2005 0.0393 0.0397 0.0391 0.0397 265,047,904 +0.00(+0.67%)
Jan 19, 2005 0.0396 0.0398 0.0392 0.0394 392,988,544 -0.00(-0.46%)
Jan 18, 2005 0.0387 0.0396 0.0386 0.0396 385,537,600 +0.00(+2.92%)
Jan 14, 2005 0.0383 0.0386 0.0378 0.0385 479,703,872 +0.00(+1.73%)
Jan 13, 2005 0.0380 0.0385 0.0378 0.0378 619,164,096 +0.00(+0.22%)
Jan 12, 2005 0.0383 0.0384 0.0374 0.0377 541,615,360 -0.00(-1.12%)
Jan 11, 2005 0.0386 0.0386 0.0379 0.0381 290,734,080 -0.00(-0.53%)
Jan 10, 2005 0.0386 0.0387 0.0380 0.0384 430,292,320 +0.00(+0.00%)
Jan 07, 2005 0.0387 0.0387 0.0381 0.0384 519,605,664 +0.00(+1.18%)
Jan 06, 2005 0.0372 0.0385 0.0370 0.0379 723,477,376 +0.00(+2.37%)
Jan 05, 2005 0.0388 0.0390 0.0368 0.0370 1,350,925,696 -0.00(-4.52%)
Jan 04, 2005 0.0398 0.0398 0.0387 0.0388 724,359,680 -0.00(-1.96%)
Jan 03, 2005 0.0398 0.0401 0.0394 0.0396 674,114,816 -0.00(-1.17%)
Dec 31, 2004 0.0404 0.0407 0.0400 0.0400 400,782,624 -0.00(-1.01%)
Dec 30, 2004 0.0403 0.0405 0.0401 0.0404 508,478,272 +0.00(+0.61%)
Dec 29, 2004 0.0404 0.0404 0.0400 0.0402 570,634,880 -0.00(-3.43%)
Dec 28, 2004 0.0415 0.0417 0.0414 0.0416 740,781,184 +0.00(+0.54%)
Dec 27, 2004 0.0416 0.0417 0.0414 0.0414 514,360,576 -0.00(-0.44%)
Dec 23, 2004 0.0419 0.0419 0.0415 0.0416 350,733,824 -0.00(-0.39%)
Dec 22, 2004 0.0417 0.0418 0.0414 0.0417 424,655,072 +0.00(+0.54%)
Dec 21, 2004 0.0411 0.0415 0.0409 0.0415 435,390,336 +0.00(+1.45%)
Dec 20, 2004 0.0408 0.0411 0.0408 0.0409 479,801,920 -0.00(-0.50%)
Dec 17, 2004 0.0407 0.0411 0.0406 0.0411 293,234,080 +0.00(+1.31%)
Dec 16, 2004 0.0413 0.0413 0.0406 0.0406 411,910,048 -0.00(-1.58%)
Dec 15, 2004 0.0411 0.0412 0.0410 0.0412 646,712,960 +0.00(+0.50%)
Dec 14, 2004 0.0408 0.0411 0.0404 0.0410 665,291,328 +0.00(+0.55%)
Dec 13, 2004 0.0409 0.0410 0.0407 0.0408 334,802,528 +0.00(+0.00%)
Dec 10, 2004 0.0406 0.0408 0.0405 0.0408 356,273,024 +0.00(+0.15%)
Dec 09, 2004 0.0407 0.0408 0.0404 0.0408 309,410,464 +0.00(+0.15%)
Dec 08, 2004 0.0404 0.0407 0.0404 0.0407 300,145,792 +0.00(+0.50%)
Dec 07, 2004 0.0406 0.0408 0.0405 0.0405 364,900,416 -0.00(-0.60%)
Dec 06, 2004 0.0404 0.0407 0.0400 0.0407 468,576,480 +0.00(+1.01%)
Dec 03, 2004 0.0394 0.0403 0.0394 0.0403 493,674,400 +0.00(+2.33%)
Dec 02, 2004 0.0402 0.0402 0.0394 0.0394 705,683,328 -0.00(-2.33%)
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.