Financial News

Annaly Capital Management Inc (NY: NLY )

19.01 -0.32 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 0.0265 0.0268 0.0265 0.0268 585,585,792 +0.00(+0.85%)
Oct 30, 2006 0.0266 0.0267 0.0264 0.0265 583,379,904 -0.00(-0.31%)
Oct 27, 2006 0.0266 0.0269 0.0265 0.0266 848,280,768 -0.00(-1.36%)
Oct 26, 2006 0.0270 0.0272 0.0269 0.0270 447,204,000 -0.00(-0.08%)
Oct 25, 2006 0.0268 0.0271 0.0268 0.0270 358,625,952 +0.00(+0.91%)
Oct 24, 2006 0.0268 0.0269 0.0267 0.0268 694,457,856 -0.00(-0.23%)
Oct 23, 2006 0.0272 0.0273 0.0268 0.0268 922,104,000 -0.00(-1.87%)
Oct 20, 2006 0.0271 0.0274 0.0269 0.0273 504,262,592 +0.00(+0.45%)
Oct 19, 2006 0.0270 0.0273 0.0268 0.0272 817,104,448 +0.00(+0.15%)
Oct 18, 2006 0.0272 0.0273 0.0271 0.0272 495,292,032 +0.00(+0.00%)
Oct 17, 2006 0.0271 0.0274 0.0270 0.0272 842,986,688 -0.00(-0.08%)
Oct 16, 2006 0.0269 0.0273 0.0269 0.0272 619,556,224 +0.00(+0.91%)
Oct 13, 2006 0.0267 0.0270 0.0265 0.0269 806,467,200 +0.00(+0.69%)
Oct 12, 2006 0.0266 0.0270 0.0266 0.0268 583,281,856 +0.00(+0.38%)
Oct 11, 2006 0.0267 0.0268 0.0264 0.0267 816,075,008 -0.00(-0.68%)
Oct 10, 2006 0.0273 0.0276 0.0266 0.0268 1,154,112,768 -0.00(-1.94%)
Oct 09, 2006 0.0270 0.0276 0.0268 0.0274 569,164,288 +0.00(+0.98%)
Oct 06, 2006 0.0274 0.0275 0.0271 0.0271 1,292,151,424 -0.00(-1.56%)
Oct 05, 2006 0.0275 0.0276 0.0274 0.0275 1,162,593,152 -0.00(-0.37%)
Oct 04, 2006 0.0271 0.0277 0.0269 0.0276 849,849,408 +0.00(+1.27%)
Oct 03, 2006 0.0268 0.0273 0.0268 0.0273 523,478,208 +0.00(+1.59%)
Oct 02, 2006 0.0268 0.0270 0.0267 0.0269 674,555,968 +0.00(+0.23%)
Sep 29, 2006 0.0268 0.0273 0.0268 0.0268 609,360,192 -0.00(-0.23%)
Sep 28, 2006 0.0265 0.0269 0.0264 0.0269 818,525,952 +0.00(+1.31%)
Sep 27, 2006 0.0265 0.0266 0.0262 0.0265 549,360,448 -0.00(-0.23%)
Sep 26, 2006 0.0262 0.0266 0.0262 0.0266 871,172,800 +0.00(+0.85%)
Sep 25, 2006 0.0261 0.0264 0.0260 0.0264 465,243,136 +0.00(+0.31%)
Sep 22, 2006 0.0262 0.0264 0.0261 0.0263 295,439,936 -0.00(-0.08%)
Sep 21, 2006 0.0264 0.0265 0.0261 0.0263 821,810,304 -0.00(-0.85%)
Sep 20, 2006 0.0265 0.0267 0.0265 0.0265 594,948,480 +0.00(+0.08%)
Sep 19, 2006 0.0260 0.0268 0.0259 0.0265 1,368,082,560 +0.00(+1.41%)
Sep 18, 2006 0.0261 0.0264 0.0259 0.0261 628,281,664 -0.00(-0.62%)
Sep 15, 2006 0.0262 0.0265 0.0262 0.0263 472,743,104 -0.00(-0.08%)
Sep 14, 2006 0.0262 0.0264 0.0262 0.0263 471,370,560 -0.00(-0.39%)
Sep 13, 2006 0.0261 0.0265 0.0260 0.0264 631,958,144 +0.00(+0.39%)
Sep 12, 2006 0.0261 0.0264 0.0258 0.0263 890,339,392 +0.00(+0.70%)
Sep 11, 2006 0.0260 0.0262 0.0259 0.0261 796,712,320 +0.00(+0.23%)
Sep 08, 2006 0.0257 0.0261 0.0256 0.0261 943,476,416 +0.00(+1.11%)
Sep 07, 2006 0.0255 0.0259 0.0254 0.0258 803,428,032 +0.00(+0.40%)
Sep 06, 2006 0.0254 0.0258 0.0252 0.0257 1,090,583,680 +0.00(+0.64%)
Sep 05, 2006 0.0253 0.0255 0.0252 0.0255 1,132,593,280 -0.00(-0.08%)
Sep 01, 2006 0.0255 0.0256 0.0252 0.0255 803,133,888 +0.00(+0.08%)
Aug 31, 2006 0.0255 0.0256 0.0254 0.0255 1,221,073,280 -0.00(-0.32%)
Aug 30, 2006 0.0256 0.0258 0.0255 0.0256 936,466,688 +0.00(+0.32%)
Aug 29, 2006 0.0254 0.0257 0.0253 0.0255 770,192,832 +0.00(+0.24%)
Aug 28, 2006 0.0255 0.0257 0.0254 0.0255 559,948,608 -0.00(-0.08%)
Aug 25, 2006 0.0254 0.0255 0.0252 0.0255 580,487,744 +0.00(+0.24%)
Aug 24, 2006 0.0251 0.0255 0.0250 0.0254 848,868,992 +0.00(+1.30%)
Aug 23, 2006 0.0252 0.0253 0.0249 0.0251 1,282,396,544 -0.00(-0.65%)
Aug 22, 2006 0.0252 0.0253 0.0252 0.0253 846,663,104 +0.00(+0.00%)
Aug 21, 2006 0.0253 0.0254 0.0252 0.0253 1,483,719,296 -0.00(-0.88%)
Aug 18, 2006 0.0253 0.0256 0.0253 0.0255 1,105,534,592 +0.00(+0.40%)
Aug 17, 2006 0.0251 0.0256 0.0251 0.0254 708,247,040 -0.00(-0.80%)
Aug 16, 2006 0.0254 0.0261 0.0254 0.0256 1,469,258,496 +0.00(+1.05%)
Aug 15, 2006 0.0251 0.0256 0.0249 0.0253 1,818,129,664 +0.00(+0.89%)
Aug 14, 2006 0.0252 0.0254 0.0247 0.0251 1,127,250,176 -0.00(-2.92%)
Aug 11, 2006 0.0258 0.0260 0.0255 0.0258 441,370,688 -0.00(-0.16%)
Aug 10, 2006 0.0258 0.0261 0.0256 0.0259 394,557,184 -0.00(-0.78%)
Aug 09, 2006 0.0268 0.0270 0.0260 0.0261 746,271,360 -0.00(-2.81%)
Aug 08, 2006 0.0268 0.0271 0.0267 0.0268 575,291,712 -0.00(-0.08%)
Aug 07, 2006 0.0269 0.0270 0.0266 0.0269 345,733,856 -0.00(-0.60%)
Aug 04, 2006 0.0265 0.0272 0.0264 0.0270 1,391,219,712 +0.00(+4.25%)
Aug 03, 2006 0.0252 0.0261 0.0247 0.0259 1,441,856,640 -0.00(-1.09%)
Aug 02, 2006 0.0258 0.0263 0.0258 0.0262 469,066,656 +0.00(+1.90%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback