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 (%)
Mar 30, 2007 0.0316 0.0317 0.0314 0.0316 2,736,508,160 +0.00(+0.32%)
Mar 29, 2007 0.0311 0.0317 0.0310 0.0315 1,159,776,768 +0.00(+1.11%)
Mar 28, 2007 0.0306 0.0313 0.0306 0.0311 4,018,071,296 +0.00(+2.01%)
Mar 27, 2007 0.0306 0.0306 0.0303 0.0305 3,256,079,872 +0.00(+1.22%)
Mar 26, 2007 0.0304 0.0305 0.0298 0.0302 2,088,618,752 +0.00(+0.14%)
Mar 23, 2007 0.0305 0.0306 0.0300 0.0301 843,280,768 -0.00(-1.07%)
Mar 22, 2007 0.0305 0.0307 0.0302 0.0304 1,627,297,152 +0.00(+0.13%)
Mar 21, 2007 0.0298 0.0306 0.0297 0.0304 2,160,565,504 +0.00(+2.55%)
Mar 20, 2007 0.0292 0.0300 0.0291 0.0296 1,763,677,440 +0.00(+1.96%)
Mar 19, 2007 0.0292 0.0295 0.0289 0.0291 1,541,219,072 +0.00(+2.22%)
Mar 16, 2007 0.0286 0.0287 0.0282 0.0284 1,286,183,296 -0.00(-1.06%)
Mar 15, 2007 0.0283 0.0288 0.0282 0.0287 1,747,002,496 +0.00(+2.10%)
Mar 14, 2007 0.0278 0.0283 0.0277 0.0282 2,698,469,120 +0.00(+0.36%)
Mar 13, 2007 0.0286 0.0287 0.0279 0.0281 2,736,378,624 -0.00(-1.93%)
Mar 12, 2007 0.0279 0.0287 0.0277 0.0286 2,512,244,480 +0.00(+2.79%)
Mar 09, 2007 0.0277 0.0279 0.0276 0.0278 2,953,174,016 +0.00(+0.74%)
Mar 08, 2007 0.0278 0.0278 0.0275 0.0276 1,169,779,712 -0.00(-0.66%)
Mar 07, 2007 0.0282 0.0283 0.0277 0.0278 2,810,437,120 -0.00(-1.52%)
Mar 06, 2007 0.0280 0.0285 0.0280 0.0282 1,513,376,000 +0.00(+0.73%)
Mar 05, 2007 0.0281 0.0282 0.0277 0.0280 2,039,011,584 -0.00(-1.65%)
Mar 02, 2007 0.0286 0.0287 0.0284 0.0285 825,290,688 -0.00(-0.64%)
Mar 01, 2007 0.0286 0.0288 0.0285 0.0287 796,355,968 +0.00(+0.43%)
Feb 28, 2007 0.0285 0.0290 0.0283 0.0286 1,355,092,352 +0.00(+0.94%)
Feb 27, 2007 0.0280 0.0285 0.0277 0.0283 1,042,789,760 +0.00(+0.80%)
Feb 26, 2007 0.0278 0.0282 0.0277 0.0281 1,118,188,416 +0.00(+0.88%)
Feb 23, 2007 0.0278 0.0279 0.0276 0.0278 638,918,912 -0.00(-0.07%)
Feb 22, 2007 0.0281 0.0281 0.0277 0.0278 517,939,008 -0.00(-1.09%)
Feb 21, 2007 0.0281 0.0283 0.0277 0.0282 604,703,360 -0.00(-0.07%)
Feb 20, 2007 0.0286 0.0287 0.0281 0.0282 765,339,904 -0.00(-1.57%)
Feb 16, 2007 0.0286 0.0288 0.0283 0.0286 494,605,760 +0.00(+0.36%)
Feb 15, 2007 0.0283 0.0289 0.0282 0.0285 837,839,616 +0.00(+0.79%)
Feb 14, 2007 0.0282 0.0286 0.0281 0.0283 795,750,592 +0.00(+0.14%)
Feb 13, 2007 0.0277 0.0284 0.0277 0.0283 814,474,560 +0.00(+1.69%)
Feb 12, 2007 0.0277 0.0282 0.0276 0.0278 1,322,971,904 -0.00(-0.22%)
Feb 09, 2007 0.0284 0.0286 0.0275 0.0278 1,548,375,808 -0.00(-2.15%)
Feb 08, 2007 0.0285 0.0287 0.0283 0.0285 1,006,172,224 -0.00(-1.34%)
Feb 07, 2007 0.0286 0.0291 0.0286 0.0288 1,170,828,416 +0.00(+1.58%)
Feb 06, 2007 0.0283 0.0285 0.0281 0.0284 423,968,800 +0.00(+0.72%)
Feb 05, 2007 0.0283 0.0285 0.0282 0.0282 528,625,248 -0.00(-0.22%)
Feb 02, 2007 0.0279 0.0283 0.0278 0.0283 640,585,536 +0.00(+1.17%)
Feb 01, 2007 0.0282 0.0284 0.0279 0.0279 888,623,744 -0.00(-0.65%)
Jan 31, 2007 0.0283 0.0283 0.0279 0.0281 899,996,224 -0.00(-0.58%)
Jan 30, 2007 0.0284 0.0286 0.0281 0.0283 695,242,176 +0.00(+0.14%)
Jan 29, 2007 0.0277 0.0283 0.0277 0.0282 805,045,632 +0.00(+1.99%)
Jan 26, 2007 0.0281 0.0282 0.0275 0.0277 1,296,857,344 -0.00(-0.95%)
Jan 25, 2007 0.0282 0.0284 0.0279 0.0279 704,408,832 -0.00(-1.08%)
Jan 24, 2007 0.0283 0.0283 0.0281 0.0283 569,409,408 -0.00(-0.07%)
Jan 23, 2007 0.0283 0.0284 0.0282 0.0283 699,997,056 +0.00(+0.22%)
Jan 22, 2007 0.0282 0.0284 0.0281 0.0282 910,388,352 +0.00(+0.51%)
Jan 19, 2007 0.0280 0.0282 0.0279 0.0281 1,129,946,240 +0.00(+0.29%)
Jan 18, 2007 0.0283 0.0284 0.0280 0.0280 542,693,824 -0.00(-1.08%)
Jan 17, 2007 0.0282 0.0284 0.0281 0.0283 702,448,064 +0.00(+0.43%)
Jan 16, 2007 0.0280 0.0283 0.0280 0.0282 733,624,384 +0.00(+0.44%)
Jan 12, 2007 0.0283 0.0284 0.0279 0.0281 712,644,096 -0.00(-1.01%)
Jan 11, 2007 0.0283 0.0284 0.0282 0.0283 1,186,171,520 +0.00(+0.58%)
Jan 10, 2007 0.0281 0.0284 0.0281 0.0282 634,899,328 +0.00(+0.36%)
Jan 09, 2007 0.0281 0.0283 0.0279 0.0281 553,232,960 -0.00(-0.22%)
Jan 08, 2007 0.0281 0.0282 0.0277 0.0281 491,027,360 +0.00(+0.44%)
Jan 05, 2007 0.0288 0.0288 0.0280 0.0280 1,242,004,608 -0.00(-2.97%)
Jan 04, 2007 0.0286 0.0289 0.0284 0.0289 598,820,992 +0.00(+1.00%)
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.