Indicators

Annaly Capital Management Inc (NY: NLY )

19.92 -0.19 (-0.94%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.40	13.50	13.26	13.50	1,469,452	+0.17(+1.29%)
Jan 29, 2004	13.21	13.35	13.01	13.33	2,044,361	+0.14(+1.10%)
Jan 28, 2004	13.52	13.57	13.18	13.19	2,777,925	-0.29(-2.15%)
Jan 27, 2004	13.28	13.54	13.22	13.48	3,882,121	+0.27(+2.03%)
Jan 26, 2004	13.00	13.24	12.97	13.21	3,045,983	+0.28(+2.13%)
Jan 23, 2004	12.87	12.93	12.84	12.93	3,315,930	+0.10(+0.75%)
Jan 22, 2004	12.89	12.93	12.82	12.84	2,337,118	+0.02(+0.16%)
Jan 21, 2004	12.77	12.86	12.73	12.82	2,103,784	+0.08(+0.65%)
Jan 20, 2004	12.74	12.78	12.71	12.73	2,326,802	+0.01(+0.05%)
Jan 16, 2004	12.73	12.78	12.66	12.73	3,829,817	-0.01(-0.05%)
Jan 15, 2004	12.84	12.87	12.73	12.73	8,956,338	-0.23(-1.81%)
Jan 14, 2004	12.88	13.01	12.81	12.97	1,766,423	+0.18(+1.40%)
Jan 13, 2004	13.05	13.07	12.75	12.79	1,687,240	-0.22(-1.69%)
Jan 12, 2004	12.91	13.05	12.88	13.01	1,375,886	+0.24(+1.89%)
Jan 09, 2004	12.87	12.93	12.77	12.77	799,379	-0.08(-0.59%)
Jan 08, 2004	12.80	12.86	12.77	12.84	729,350	+0.08(+0.59%)
Jan 07, 2004	12.83	12.90	12.73	12.77	993,050	-0.06(-0.48%)
Jan 06, 2004	12.58	12.88	12.56	12.83	1,099,111	+0.30(+2.42%)
Jan 05, 2004	12.91	12.91	12.49	12.53	2,057,001	-0.32(-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.