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 29, 2010 0.1491 0.1504 0.1481 0.1499 1,572,457,600 +0.00(+0.63%)
Oct 28, 2010 0.1491 0.1496 0.1463 0.1490 3,401,529,088 -0.00(-1.95%)
Oct 27, 2010 0.1531 0.1533 0.1508 0.1519 1,237,359,488 -0.00(-1.65%)
Oct 25, 2010 0.1543 0.1550 0.1537 0.1545 639,347,328 +0.00(+0.16%)
Oct 22, 2010 0.1550 0.1552 0.1537 0.1542 585,708,672 -0.00(-0.49%)
Oct 21, 2010 0.1546 0.1552 0.1542 0.1550 776,094,400 +0.00(+0.33%)
Oct 20, 2010 0.1542 0.1551 0.1538 0.1545 1,249,606,016 +0.00(+0.55%)
Oct 19, 2010 0.1527 0.1540 0.1527 0.1536 1,269,066,624 +0.00(+0.44%)
Oct 18, 2010 0.1525 0.1533 0.1525 0.1530 799,235,520 +0.00(+0.22%)
Oct 15, 2010 0.1521 0.1530 0.1519 0.1526 801,914,432 +0.00(+0.45%)
Oct 14, 2010 0.1530 0.1535 0.1519 0.1519 1,092,525,440 -0.00(-0.44%)
Oct 13, 2010 0.1536 0.1536 0.1526 0.1526 855,291,520 -0.00(-0.11%)
Oct 12, 2010 0.1507 0.1530 0.1506 0.1528 1,160,216,576 +0.00(+1.41%)
Oct 11, 2010 0.1505 0.1512 0.1502 0.1507 733,077,888 +0.00(+0.34%)
Oct 08, 2010 0.1502 0.1508 0.1495 0.1502 822,305,664 +0.00(+0.06%)
Oct 07, 2010 0.1509 0.1509 0.1497 0.1501 224,086 -0.00(-0.78%)
Oct 06, 2010 0.1504 0.1513 0.1497 0.1513 852,883,968 +0.00(+0.73%)
Oct 05, 2010 0.1501 0.1502 0.1489 0.1502 1,158,230,656 +0.00(+0.34%)
Oct 04, 2010 0.1487 0.1502 0.1480 0.1497 1,135,515,136 +0.00(+1.09%)
Oct 01, 2010 0.1480 0.1502 0.1480 0.1480 1,315,986,048 -0.00(-0.81%)
Sep 30, 2010 0.1492 0.1515 0.1489 0.1493 12,258,570 +0.02(+12.27%)
Sep 29, 2010 0.1331 0.1332 0.1321 0.1329 2,099,853,056 +0.00(+0.33%)
Sep 28, 2010 0.1337 0.1337 0.1321 0.1325 4,993,577 -0.00(-0.60%)
Sep 27, 2010 0.1335 0.1340 0.1329 0.1333 1,431,837,568 +0.00(+0.27%)
Sep 24, 2010 0.1333 0.1334 0.1321 0.1329 1,488,198,144 +0.00(+0.27%)
Sep 23, 2010 0.1326 0.1329 0.1306 0.1326 293,544 +0.00(+2.00%)
Sep 22, 2010 0.1296 0.1308 0.1294 0.1300 1,315,037,312 +0.00(+0.28%)
Sep 21, 2010 0.1308 0.1310 0.1294 0.1296 35,845 -0.00(-0.83%)
Sep 20, 2010 0.1296 0.1307 0.1293 0.1307 1,214,068,736 +0.00(+0.95%)
Sep 17, 2010 0.1295 0.1300 0.1293 0.1295 1,065,799,488 -0.00(-0.39%)
Sep 15, 2010 0.1294 0.1301 0.1293 0.1300 1,121,256,448 +0.00(+0.50%)
Sep 14, 2010 0.1293 0.1299 0.1285 0.1293 660,855 +0.00(+0.17%)
Sep 13, 2010 0.1279 0.1292 0.1274 0.1291 1,233,191,552 +0.00(+1.59%)
Sep 10, 2010 0.1275 0.1277 0.1266 0.1271 1,420,141,824 -0.00(-0.51%)
Sep 09, 2010 0.1285 0.1285 0.1273 0.1277 1,045,466 -0.00(-0.11%)
Sep 08, 2010 0.1278 0.1280 0.1268 0.1279 25,026,016 +0.00(+0.63%)
Sep 07, 2010 0.1275 0.1277 0.1264 0.1271 91,481 -0.00(-0.28%)
Sep 03, 2010 0.1283 0.1285 0.1264 0.1275 1,531,278,592 -0.00(-0.23%)
Sep 02, 2010 0.1268 0.1280 0.1265 0.1277 2,555,400 +0.00(+0.51%)
Sep 01, 2010 0.1264 0.1272 0.1257 0.1271 1,659,496,704 +0.00(+1.09%)
Aug 31, 2010 0.1256 0.1262 0.1246 0.1257 5,747,991 +0.00(+0.91%)
Aug 30, 2010 0.1247 0.1255 0.1244 0.1246 1,231,885,184 +0.00(+0.25%)
Aug 27, 2010 0.1233 0.1244 0.1225 0.1243 1,084,508,544 +0.00(+1.06%)
Aug 26, 2010 0.1238 0.1243 0.1229 0.1230 1,312,557,312 -0.00(-0.29%)
Aug 25, 2010 0.1244 0.1245 0.1209 0.1233 311,397 -0.00(-1.67%)
Aug 24, 2010 0.1275 0.1275 0.1254 0.1254 483,151 -0.00(-1.87%)
Aug 23, 2010 0.1278 0.1289 0.1272 0.1278 1,596,616,320 +0.00(+0.57%)
Aug 20, 2010 0.1265 0.1274 0.1259 0.1271 1,278,445,568 +0.00(+0.40%)
Aug 19, 2010 0.1264 0.1270 0.1257 0.1266 4,026,721 -0.00(-0.06%)
Aug 18, 2010 0.1261 0.1274 0.1255 0.1267 6,524,825 +0.00(+0.98%)
Aug 17, 2010 0.1257 0.1267 0.1243 0.1254 11,566,981 +0.00(+0.06%)
Aug 16, 2010 0.1262 0.1267 0.1249 0.1254 1,819,128,192 -0.00(-0.23%)
Aug 13, 2010 0.1257 0.1289 0.1254 0.1257 2,350,665,472 -0.00(-2.03%)
Aug 12, 2010 0.1268 0.1293 0.1261 0.1283 2,519,753,728 +0.00(+0.68%)
Aug 11, 2010 0.1263 0.1275 0.1251 0.1274 24,216,520 +0.00(+0.69%)
Aug 10, 2010 0.1261 0.1272 0.1252 0.1265 37,668,496 +0.00(+0.40%)
Aug 09, 2010 0.1264 0.1269 0.1250 0.1260 1,320,953,856 -0.00(-0.34%)
Aug 06, 2010 0.1264 0.1264 0.1232 0.1264 1,699,305,856 +0.00(+2.46%)
Aug 05, 2010 0.1259 0.1262 0.1217 0.1234 6,196,736 -0.00(-1.95%)
Aug 04, 2010 0.1269 0.1270 0.1255 0.1259 3,139,721 -0.00(-0.11%)
Aug 03, 2010 0.1259 0.1267 0.1249 0.1260 1,691,236 +0.00(+0.58%)
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