Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.96	13.06	12.83	13.06	1,519,644	+0.17(+1.29%)
Jan 29, 2004	12.78	12.91	12.58	12.89	2,114,189	+0.14(+1.10%)
Jan 28, 2004	13.08	13.12	12.75	12.75	2,872,809	-0.28(-2.15%)
Jan 27, 2004	12.84	13.09	12.79	13.03	4,014,721	+0.26(+2.03%)
Jan 26, 2004	12.57	12.80	12.55	12.77	3,150,023	+0.27(+2.13%)
Jan 23, 2004	12.45	12.51	12.41	12.51	3,429,190	+0.09(+0.75%)
Jan 22, 2004	12.47	12.50	12.39	12.41	2,416,946	+0.02(+0.16%)
Jan 21, 2004	12.35	12.43	12.31	12.39	2,175,642	+0.08(+0.65%)
Jan 20, 2004	12.32	12.36	12.29	12.31	2,406,278	+0.01(+0.05%)
Jan 16, 2004	12.31	12.36	12.25	12.31	3,960,630	-0.01(-0.05%)
Jan 15, 2004	12.41	12.45	12.31	12.31	9,262,256	-0.23(-1.80%)
Jan 14, 2004	12.45	12.58	12.39	12.54	1,826,758	+0.17(+1.40%)
Jan 13, 2004	12.62	12.64	12.33	12.37	1,744,871	-0.21(-1.69%)
Jan 12, 2004	12.48	12.62	12.45	12.58	1,422,882	+0.23(+1.89%)
Jan 09, 2004	12.45	12.50	12.35	12.35	826,683	-0.07(-0.59%)
Jan 08, 2004	12.38	12.44	12.35	12.42	754,262	+0.07(+0.59%)
Jan 07, 2004	12.41	12.47	12.31	12.35	1,026,969	-0.06(-0.48%)
Jan 06, 2004	12.17	12.46	12.15	12.41	1,136,652	+0.29(+2.42%)
Jan 05, 2004	12.48	12.48	12.08	12.11	2,127,261	-0.31(-2.47%)

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.