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

Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Oct 31, 2002 0.0366 0.0369 0.0364 0.0369 228,602,560 +0.00(+1.92%)
Oct 30, 2002 0.0363 0.0365 0.0358 0.0362 176,425,152 +0.00(+0.58%)
Oct 29, 2002 0.0368 0.0368 0.0350 0.0360 338,464,736 -0.00(-2.01%)
Oct 28, 2002 0.0365 0.0372 0.0365 0.0368 252,910,864 +0.00(+1.16%)
Oct 25, 2002 0.0357 0.0364 0.0355 0.0363 292,411,872 +0.00(+2.13%)
Oct 24, 2002 0.0352 0.0357 0.0351 0.0356 254,762,480 +0.00(+1.50%)
Oct 23, 2002 0.0348 0.0352 0.0347 0.0350 244,412,448 -0.00(-0.06%)
Oct 22, 2002 0.0353 0.0357 0.0349 0.0351 215,071,568 -0.00(-1.30%)
Oct 21, 2002 0.0358 0.0360 0.0353 0.0355 241,373,920 +0.00(+0.12%)
Oct 18, 2002 0.0360 0.0360 0.0351 0.0355 182,359,792 -0.00(-0.71%)
Oct 17, 2002 0.0354 0.0359 0.0354 0.0357 226,133,744 +0.00(+1.01%)
Oct 16, 2002 0.0352 0.0355 0.0348 0.0354 179,178,832 +0.00(+0.36%)
Oct 15, 2002 0.0349 0.0357 0.0348 0.0353 270,050,112 +0.00(+3.59%)
Oct 14, 2002 0.0348 0.0348 0.0337 0.0340 232,875,504 -0.00(-2.18%)
Oct 11, 2002 0.0358 0.0360 0.0348 0.0348 308,981,408 +0.00(+3.25%)
Oct 10, 2002 0.0327 0.0337 0.0321 0.0337 483,365,024 +0.00(+2.56%)
Oct 09, 2002 0.0331 0.0335 0.0326 0.0329 315,628,192 -0.00(-0.64%)
Oct 08, 2002 0.0337 0.0344 0.0322 0.0331 623,137,792 -0.00(-1.26%)
Oct 07, 2002 0.0337 0.0343 0.0325 0.0335 1,068,616,064 -0.00(-3.34%)
Oct 04, 2002 0.0369 0.0371 0.0345 0.0346 475,626,272 -0.00(-4.97%)
Oct 03, 2002 0.0355 0.0368 0.0355 0.0365 239,000,064 +0.00(+2.37%)
Oct 02, 2002 0.0370 0.0372 0.0355 0.0356 585,725,824 -0.00(-4.73%)
Oct 01, 2002 0.0374 0.0377 0.0364 0.0374 501,263,936 -0.00(-3.79%)
Sep 30, 2002 0.0397 0.0398 0.0384 0.0389 636,573,824 -0.00(-1.39%)
Sep 27, 2002 0.0390 0.0397 0.0389 0.0394 366,903,552 +0.00(+1.19%)
Sep 26, 2002 0.0390 0.0392 0.0387 0.0389 416,422,240 +0.00(+0.38%)
Sep 25, 2002 0.0393 0.0393 0.0388 0.0388 282,204,288 -0.00(-0.32%)
Sep 24, 2002 0.0392 0.0393 0.0388 0.0389 377,538,432 -0.00(-0.59%)
Sep 23, 2002 0.0396 0.0398 0.0386 0.0392 324,981,216 +0.00(+1.31%)
Sep 20, 2002 0.0387 0.0387 0.0381 0.0387 261,504,240 +0.00(+0.99%)
Sep 19, 2002 0.0389 0.0395 0.0382 0.0383 355,034,240 -0.00(-1.09%)
Sep 18, 2002 0.0387 0.0390 0.0365 0.0387 693,119,168 +0.00(+0.05%)
Sep 17, 2002 0.0409 0.0409 0.0369 0.0387 1,314,262,912 -0.00(-5.85%)
Sep 16, 2002 0.0419 0.0419 0.0411 0.0411 274,845,312 -0.00(-1.12%)
Sep 13, 2002 0.0409 0.0415 0.0409 0.0415 238,952,576 +0.00(+0.97%)
Sep 12, 2002 0.0411 0.0412 0.0408 0.0411 246,691,360 +0.00(+0.15%)
Sep 11, 2002 0.0411 0.0415 0.0409 0.0411 197,315,104 -0.00(-0.36%)
Sep 10, 2002 0.0421 0.0421 0.0412 0.0412 300,435,520 -0.00(-1.66%)
Sep 09, 2002 0.0412 0.0420 0.0411 0.0419 293,218,976 +0.00(+1.95%)
Sep 06, 2002 0.0420 0.0421 0.0411 0.0411 257,611,104 -0.00(-1.46%)
Sep 05, 2002 0.0417 0.0421 0.0415 0.0417 287,854,048 -0.00(-1.05%)
Sep 04, 2002 0.0415 0.0425 0.0412 0.0422 259,415,232 +0.00(+2.09%)
Sep 03, 2002 0.0426 0.0427 0.0413 0.0413 413,431,168 -0.00(-3.54%)
Aug 30, 2002 0.0427 0.0430 0.0424 0.0428 205,006,400 +0.00(+0.40%)
Aug 29, 2002 0.0422 0.0427 0.0418 0.0427 1,036,718,592 +0.00(+1.05%)
Aug 28, 2002 0.0417 0.0423 0.0413 0.0422 188,864,176 +0.00(+0.96%)
Aug 27, 2002 0.0424 0.0424 0.0417 0.0418 319,473,856 -0.00(-1.19%)
Aug 26, 2002 0.0419 0.0423 0.0418 0.0423 280,352,672 +0.00(+1.21%)
Aug 23, 2002 0.0417 0.0419 0.0413 0.0418 242,086,080 +0.00(+0.10%)
Aug 22, 2002 0.0422 0.0423 0.0416 0.0418 3,660,489,472 -0.00(-0.60%)
Aug 21, 2002 0.0419 0.0423 0.0419 0.0420 200,116,256 +0.00(+0.35%)
Aug 20, 2002 0.0421 0.0421 0.0416 0.0419 264,495,296 +0.00(+0.05%)
Aug 16, 2002 0.0414 0.0420 0.0413 0.0419 249,302,608 +0.00(+0.81%)
Aug 15, 2002 0.0411 0.0415 0.0409 0.0415 288,946,048 +0.00(+1.76%)
Aug 14, 2002 0.0409 0.0413 0.0407 0.0408 464,136,768 +0.00(+0.36%)
Aug 13, 2002 0.0420 0.0421 0.0407 0.0407 383,947,840 -0.00(-2.77%)
Aug 12, 2002 0.0414 0.0420 0.0408 0.0418 4,168,495,360 +0.00(+2.85%)
Aug 07, 2002 0.0400 0.0407 0.0398 0.0407 303,806,400 +0.00(+2.12%)
Aug 06, 2002 0.0396 0.0400 0.0392 0.0398 288,138,912 +0.00(+2.66%)
Aug 05, 2002 0.0396 0.0398 0.0381 0.0388 361,206,272 -0.00(-1.45%)
Aug 02, 2002 0.0395 0.0409 0.0392 0.0393 336,565,632 -0.00(-1.79%)
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.