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

Annaly Capital Management Inc (NY: NLY )

19.01 -0.32 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Sep 30, 2002 0.0385 0.0386 0.0372 0.0376 657,252,160 -0.00(-1.39%)
Sep 27, 2002 0.0378 0.0384 0.0377 0.0382 378,821,952 +0.00(+1.19%)
Sep 26, 2002 0.0377 0.0379 0.0375 0.0377 429,949,184 +0.00(+0.38%)
Sep 25, 2002 0.0381 0.0381 0.0376 0.0376 291,371,328 -0.00(-0.32%)
Sep 24, 2002 0.0379 0.0380 0.0375 0.0377 389,802,304 -0.00(-0.59%)
Sep 23, 2002 0.0384 0.0385 0.0374 0.0379 335,537,824 +0.00(+1.31%)
Sep 20, 2002 0.0374 0.0375 0.0369 0.0374 269,998,880 +0.00(+0.99%)
Sep 19, 2002 0.0376 0.0383 0.0370 0.0371 366,567,104 -0.00(-1.09%)
Sep 18, 2002 0.0375 0.0377 0.0354 0.0375 715,634,240 +0.00(+0.05%)
Sep 17, 2002 0.0396 0.0396 0.0357 0.0375 1,356,955,136 -0.00(-5.85%)
Sep 16, 2002 0.0405 0.0406 0.0398 0.0398 283,773,312 -0.00(-1.12%)
Sep 13, 2002 0.0396 0.0402 0.0396 0.0402 246,714,656 +0.00(+0.97%)
Sep 12, 2002 0.0398 0.0399 0.0395 0.0398 254,704,816 +0.00(+0.15%)
Sep 11, 2002 0.0398 0.0402 0.0396 0.0398 203,724,640 -0.00(-0.36%)
Sep 10, 2002 0.0407 0.0408 0.0399 0.0399 310,194,784 -0.00(-1.66%)
Sep 09, 2002 0.0399 0.0407 0.0398 0.0406 302,743,840 +0.00(+1.95%)
Sep 06, 2002 0.0406 0.0407 0.0398 0.0398 265,979,280 -0.00(-1.46%)
Sep 05, 2002 0.0404 0.0408 0.0402 0.0404 297,204,640 -0.00(-1.05%)
Sep 04, 2002 0.0401 0.0412 0.0399 0.0408 267,842,016 +0.00(+2.09%)
Sep 03, 2002 0.0413 0.0414 0.0400 0.0400 426,860,960 -0.00(-3.54%)
Aug 30, 2002 0.0413 0.0416 0.0411 0.0415 211,665,776 +0.00(+0.40%)
Aug 29, 2002 0.0409 0.0413 0.0405 0.0413 1,209,911,808 +0.00(+1.05%)
Aug 28, 2002 0.0404 0.0410 0.0400 0.0409 194,999,184 +0.00(+0.96%)
Aug 27, 2002 0.0410 0.0411 0.0404 0.0405 329,851,552 -0.00(-1.19%)
Aug 26, 2002 0.0406 0.0410 0.0405 0.0410 289,459,584 +0.00(+1.21%)
Aug 23, 2002 0.0404 0.0406 0.0400 0.0405 249,949,936 +0.00(+0.10%)
Aug 22, 2002 0.0409 0.0409 0.0403 0.0405 3,779,395,840 -0.00(-0.60%)
Aug 21, 2002 0.0406 0.0410 0.0406 0.0407 206,616,784 +0.00(+0.35%)
Aug 20, 2002 0.0408 0.0408 0.0403 0.0406 273,087,104 +0.00(+0.05%)
Aug 16, 2002 0.0401 0.0407 0.0400 0.0405 257,400,880 +0.00(+0.81%)
Aug 15, 2002 0.0398 0.0402 0.0396 0.0402 298,332,096 +0.00(+1.76%)
Aug 14, 2002 0.0396 0.0400 0.0394 0.0395 479,213,664 +0.00(+0.36%)
Aug 13, 2002 0.0407 0.0408 0.0394 0.0394 396,419,904 -0.00(-2.77%)
Aug 12, 2002 0.0401 0.0407 0.0395 0.0405 8,936,448 +0.00(+2.85%)
Aug 07, 2002 0.0388 0.0394 0.0386 0.0394 313,675,168 +0.00(+2.12%)
Aug 06, 2002 0.0384 0.0388 0.0379 0.0386 297,498,752 +0.00(+2.66%)
Aug 05, 2002 0.0384 0.0386 0.0369 0.0376 372,939,616 -0.00(-1.45%)
Aug 02, 2002 0.0383 0.0396 0.0379 0.0381 347,498,528 -0.00(-1.79%)
Aug 01, 2002 0.0403 0.0403 0.0388 0.0388 395,733,632 -0.00(-3.65%)
Jul 31, 2002 0.0397 0.0403 0.0388 0.0403 590,977,920 +0.00(+2.12%)
Jul 30, 2002 0.0392 0.0398 0.0384 0.0394 554,458,432 +0.00(+1.74%)
Jul 29, 2002 0.0375 0.0389 0.0375 0.0388 647,938,432 +0.00(+3.83%)
Jul 26, 2002 0.0369 0.0376 0.0359 0.0373 710,585,280 +0.00(+5.60%)
Jul 25, 2002 0.0339 0.0355 0.0331 0.0354 671,124,608 +0.00(+6.84%)
Jul 24, 2002 0.0286 0.0339 0.0284 0.0331 1,550,434,688 +0.00(+0.75%)
Jul 23, 2002 0.0348 0.0353 0.0324 0.0328 710,830,336 -0.00(-5.52%)
Jul 22, 2002 0.0352 0.0364 0.0329 0.0348 708,085,248 -0.00(-1.33%)
Jul 19, 2002 0.0361 0.0361 0.0348 0.0352 453,429,472 -0.00(-3.79%)
Jul 17, 2002 0.0367 0.0369 0.0357 0.0366 366,420,032 +0.00(+4.66%)
Jul 12, 2002 0.0359 0.0363 0.0349 0.0350 400,880,672 -0.00(-2.56%)
Jul 11, 2002 0.0368 0.0368 0.0342 0.0359 1,007,838,912 -0.00(-3.03%)
Jul 10, 2002 0.0374 0.0375 0.0368 0.0370 497,105,760 -0.00(-0.38%)
Jul 09, 2002 0.0373 0.0374 0.0367 0.0372 496,517,536 -0.00(-0.44%)
Jul 08, 2002 0.0362 0.0373 0.0362 0.0373 640,242,432 +0.00(+3.04%)
Jul 05, 2002 0.0375 0.0377 0.0359 0.0362 403,478,688 -0.00(-2.15%)
Jul 04, 2002 0.0388 0.0393 0.0360 0.0370 934,064,704 +0.00(+0.00%)
Jul 03, 2002 0.0388 0.0393 0.0360 0.0370 934,064,704 -0.00(-2.47%)
Jul 02, 2002 0.0369 0.0386 0.0339 0.0380 1,571,709,056 +0.00(+2.53%)
Jul 01, 2002 0.0388 0.0394 0.0325 0.0370 1,889,795,968 -0.00(-6.44%)
Jun 28, 2002 0.0402 0.0405 0.0384 0.0396 1,298,867,072 -0.00(-1.12%)
Jun 27, 2002 0.0418 0.0423 0.0394 0.0400 975,486,080 -0.00(-3.59%)
Jun 26, 2002 0.0420 0.0420 0.0409 0.0415 547,742,784 -0.00(-1.21%)
Jun 25, 2002 0.0405 0.0428 0.0405 0.0420 621,566,016 -0.00(-2.60%)
Jun 21, 2002 0.0424 0.0432 0.0424 0.0431 532,056,608 +0.00(+2.42%)
Jun 20, 2002 0.0420 0.0427 0.0418 0.0421 1,057,083,392 +0.00(+0.24%)
Jun 19, 2002 0.0418 0.0428 0.0417 0.0420 476,272,512 +0.00(+1.58%)
Jun 18, 2002 0.0421 0.0426 0.0414 0.0414 1,945,202,688 -0.00(-0.98%)
Jun 17, 2002 0.0418 0.0421 0.0416 0.0418 433,429,568 +0.00(+1.54%)
Jun 14, 2002 0.0410 0.0414 0.0408 0.0411 382,645,440 +0.00(+1.46%)
Jun 12, 2002 0.0407 0.0409 0.0399 0.0406 306,126,176 +0.00(+0.05%)
Jun 11, 2002 0.0405 0.0409 0.0405 0.0405 249,753,856 +0.00(+0.40%)
Jun 10, 2002 0.0398 0.0406 0.0397 0.0404 275,145,920 +0.00(+1.96%)
Jun 07, 2002 0.0401 0.0401 0.0394 0.0396 281,665,472 -0.00(-1.47%)
Jun 06, 2002 0.0404 0.0405 0.0399 0.0402 210,146,176 +0.00(+0.10%)
Jun 05, 2002 0.0408 0.0408 0.0400 0.0401 250,685,232 +0.00(+0.41%)
May 31, 2002 0.0408 0.0408 0.0398 0.0400 445,439,296 +0.00(+3.54%)
May 28, 2002 0.0385 0.0387 0.0383 0.0386 202,450,128 +0.00(+0.58%)
May 27, 2002 0.0379 0.0384 0.0378 0.0384 310,292,832 +0.00(+0.00%)
May 24, 2002 0.0379 0.0384 0.0378 0.0384 310,292,832 +0.00(+1.73%)
May 23, 2002 0.0375 0.0377 0.0371 0.0377 166,518,912 +0.00(+1.15%)
May 22, 2002 0.0374 0.0376 0.0371 0.0373 246,224,464 -0.00(-0.05%)
May 21, 2002 0.0379 0.0380 0.0373 0.0373 287,400,768 -0.00(-1.61%)
May 20, 2002 0.0380 0.0381 0.0378 0.0379 179,754,144 +0.00(+0.11%)
May 17, 2002 0.0383 0.0384 0.0377 0.0379 182,254,144 -0.00(-0.21%)
May 16, 2002 0.0387 0.0387 0.0380 0.0380 217,940,256 -0.00(-0.96%)
May 15, 2002 0.0377 0.0388 0.0375 0.0384 278,479,232 +0.00(+1.84%)
May 14, 2002 0.0376 0.0377 0.0371 0.0377 250,342,096 +0.00(+0.65%)
May 13, 2002 0.0374 0.0374 0.0372 0.0374 261,665,568 +0.00(+0.49%)
May 10, 2002 0.0371 0.0373 0.0370 0.0372 222,057,888 +0.00(+0.77%)
May 09, 2002 0.0370 0.0375 0.0369 0.0369 238,087,232 -0.00(-1.36%)
May 08, 2002 0.0377 0.0377 0.0369 0.0375 418,723,744 +0.00(+0.11%)
May 07, 2002 0.0381 0.0383 0.0356 0.0374 795,977,088 -0.00(-2.24%)
May 06, 2002 0.0386 0.0388 0.0382 0.0383 465,439,232 +0.00(+0.05%)
May 03, 2002 0.0381 0.0390 0.0379 0.0383 717,448,000 +0.00(+1.85%)
May 02, 2002 0.0375 0.0381 0.0365 0.0376 421,566,848 +0.00(+0.11%)
May 01, 2002 0.0386 0.0386 0.0364 0.0375 555,144,704 +0.00(+1.04%)
Apr 30, 2002 0.0357 0.0371 0.0355 0.0371 596,713,216 +0.00(+4.60%)
Apr 29, 2002 0.0347 0.0357 0.0343 0.0355 824,653,376 +0.00(+5.45%)
Apr 26, 2002 0.0341 0.0342 0.0337 0.0337 192,646,256 -0.00(-0.72%)
Apr 25, 2002 0.0342 0.0342 0.0337 0.0339 210,538,336 -0.00(-0.89%)
Apr 24, 2002 0.0341 0.0343 0.0340 0.0342 305,537,920 +0.00(+0.78%)
Apr 23, 2002 0.0340 0.0341 0.0337 0.0339 268,920,448 -0.00(-0.06%)
Apr 22, 2002 0.0344 0.0344 0.0339 0.0340 219,753,984 +0.00(+0.00%)
Apr 19, 2002 0.0341 0.0342 0.0340 0.0340 187,009,024 +0.00(+0.00%)
Apr 18, 2002 0.0340 0.0340 0.0338 0.0340 158,136,592 +0.00(+0.91%)
Apr 17, 2002 0.0342 0.0343 0.0333 0.0337 304,802,656 -0.00(-1.55%)
Apr 16, 2002 0.0344 0.0345 0.0342 0.0342 311,224,192 -0.00(-0.36%)
Apr 15, 2002 0.0344 0.0344 0.0339 0.0343 247,695,040 +0.00(+0.12%)
Apr 12, 2002 0.0342 0.0344 0.0340 0.0343 279,067,456 +0.00(+0.30%)
Apr 11, 2002 0.0342 0.0344 0.0341 0.0342 237,940,176 +0.00(+0.24%)
Apr 10, 2002 0.0341 0.0344 0.0339 0.0341 276,273,344 +0.00(+0.66%)
Apr 09, 2002 0.0336 0.0339 0.0336 0.0339 389,361,120 +0.00(+0.91%)
Apr 08, 2002 0.0334 0.0337 0.0332 0.0336 355,929,888 +0.00(+0.55%)
Apr 05, 2002 0.0334 0.0337 0.0333 0.0334 183,920,800 +0.00(+0.18%)
Apr 04, 2002 0.0334 0.0336 0.0330 0.0333 290,537,984 -0.00(-0.12%)
Apr 03, 2002 0.0339 0.0339 0.0330 0.0334 447,547,136 -0.00(-3.82%)
Apr 02, 2002 0.0348 0.0349 0.0346 0.0347 606,124,928 +0.00(+0.47%)
Apr 01, 2002 0.0349 0.0350 0.0344 0.0345 2,016,996,352 -0.00(-0.35%)
Mar 29, 2002 0.0347 0.0347 0.0345 0.0346 340,096,608 +0.00(+0.00%)
Mar 28, 2002 0.0347 0.0347 0.0345 0.0346 340,096,608 -0.00(-0.06%)
Mar 27, 2002 0.0347 0.0348 0.0346 0.0347 314,312,416 +0.00(+0.00%)
Mar 26, 2002 0.0345 0.0347 0.0344 0.0347 3,660,881,920 +0.00(+0.53%)
Mar 25, 2002 0.0352 0.0353 0.0343 0.0345 668,281,536 -0.00(-2.31%)
Mar 22, 2002 0.0354 0.0355 0.0349 0.0353 345,978,944 +0.00(+0.46%)
Mar 21, 2002 0.0345 0.0352 0.0341 0.0351 639,311,040 +0.00(+2.44%)
Mar 20, 2002 0.0344 0.0344 0.0341 0.0343 209,852,064 -0.00(-1.00%)
Mar 19, 2002 0.0344 0.0346 0.0343 0.0346 270,292,992 +0.00(+0.47%)
Mar 18, 2002 0.0346 0.0347 0.0342 0.0345 297,939,936 -0.00(-0.47%)
Mar 15, 2002 0.0344 0.0347 0.0344 0.0346 352,694,592 +0.00(+0.35%)
Mar 14, 2002 0.0346 0.0346 0.0343 0.0345 281,420,384 +0.00(+0.71%)
Mar 13, 2002 0.0338 0.0343 0.0338 0.0343 269,851,808 +0.00(+1.63%)
Mar 12, 2002 0.0335 0.0338 0.0332 0.0337 307,008,512 +0.00(+0.61%)
Mar 11, 2002 0.0337 0.0338 0.0325 0.0335 405,194,368 -0.00(-0.60%)
Mar 08, 2002 0.0345 0.0346 0.0335 0.0337 671,271,680 -0.00(-2.25%)
Mar 07, 2002 0.0345 0.0347 0.0344 0.0345 339,606,432 +0.00(+0.36%)
Mar 06, 2002 0.0343 0.0345 0.0337 0.0344 420,635,488 +0.00(+1.26%)
Mar 05, 2002 0.0335 0.0341 0.0334 0.0339 371,812,160 +0.00(+1.28%)
Mar 04, 2002 0.0335 0.0336 0.0333 0.0335 362,939,648 +0.00(+0.24%)
Mar 01, 2002 0.0334 0.0335 0.0333 0.0334 234,361,760 +0.00(+0.55%)
Feb 28, 2002 0.0335 0.0335 0.0332 0.0333 326,175,104 -0.00(-0.06%)
Feb 27, 2002 0.0336 0.0336 0.0330 0.0333 294,998,752 -0.00(-0.49%)
Feb 26, 2002 0.0335 0.0335 0.0333 0.0334 290,537,984 -0.00(-0.36%)
Feb 25, 2002 0.0332 0.0337 0.0332 0.0336 303,528,128 +0.00(+1.23%)
Feb 22, 2002 0.0330 0.0332 0.0327 0.0332 357,253,408 +0.00(+0.99%)
Feb 21, 2002 0.0331 0.0332 0.0327 0.0328 317,351,616 -0.00(-0.74%)
Feb 20, 2002 0.0326 0.0332 0.0316 0.0331 435,341,312 +0.00(+1.38%)
Feb 19, 2002 0.0334 0.0334 0.0312 0.0326 627,938,560 -0.00(-2.50%)
Feb 18, 2002 0.0339 0.0341 0.0326 0.0335 2,159,153,152 +0.00(+0.00%)
Feb 15, 2002 0.0339 0.0341 0.0326 0.0335 836,123,968 -0.00(-2.50%)
Feb 14, 2002 0.0345 0.0346 0.0340 0.0343 325,047,648 -0.00(-0.77%)
Feb 13, 2002 0.0347 0.0349 0.0341 0.0346 376,665,088 -0.00(-0.29%)
Feb 12, 2002 0.0354 0.0355 0.0340 0.0347 513,135,104 -0.00(-2.07%)
Feb 11, 2002 0.0359 0.0359 0.0351 0.0354 306,420,288 -0.00(-1.03%)
Feb 08, 2002 0.0359 0.0359 0.0353 0.0358 316,175,136 +0.00(+0.00%)
Feb 07, 2002 0.0359 0.0359 0.0351 0.0358 470,929,408 -0.00(-0.11%)
Feb 06, 2002 0.0353 0.0359 0.0352 0.0358 631,811,072 +0.00(+1.92%)
Feb 05, 2002 0.0349 0.0354 0.0347 0.0351 475,880,352 +0.00(+0.53%)
Feb 04, 2002 0.0349 0.0351 0.0347 0.0350 389,851,296 +0.00(+0.71%)
Feb 01, 2002 0.0345 0.0349 0.0340 0.0347 443,919,712 +0.00(+0.41%)
Jan 31, 2002 0.0338 0.0346 0.0336 0.0346 357,449,472 +0.00(+2.98%)
Jan 30, 2002 0.0337 0.0337 0.0334 0.0336 377,106,272 +0.00(+0.49%)
Jan 29, 2002 0.0337 0.0337 0.0333 0.0334 374,361,184 -0.00(-0.55%)
Jan 28, 2002 0.0337 0.0338 0.0330 0.0336 538,674,240 +0.00(+0.43%)
Jan 25, 2002 0.0334 0.0336 0.0332 0.0335 483,723,456 +0.00(+0.43%)
Jan 24, 2002 0.0333 0.0334 0.0329 0.0333 731,908,672 +0.00(+1.11%)
Jan 23, 2002 0.0332 0.0334 0.0328 0.0329 978,329,216 +0.00(+0.87%)
Jan 22, 2002 0.0326 0.0328 0.0326 0.0327 755,290,944 +0.00(+0.06%)
Jan 21, 2002 0.0326 0.0332 0.0324 0.0326 2,920,183,808 +0.00(+0.00%)
Jan 18, 2002 0.0326 0.0332 0.0324 0.0326 2,915,281,920 -0.00(-3.15%)
Jan 17, 2002 0.0333 0.0344 0.0331 0.0337 500,978,304 +0.00(+1.85%)
Jan 16, 2002 0.0340 0.0340 0.0328 0.0331 659,752,128 -0.00(-2.23%)
Jan 15, 2002 0.0330 0.0346 0.0329 0.0338 530,831,104 +0.00(+2.92%)
Jan 14, 2002 0.0317 0.0329 0.0314 0.0329 494,948,896 +0.00(+3.60%)
Jan 11, 2002 0.0322 0.0323 0.0317 0.0317 308,332,032 -0.00(-1.46%)
Jan 10, 2002 0.0327 0.0327 0.0321 0.0322 245,538,192 -0.00(-1.31%)
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.