FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.780 USD  +0.120 (+1.39%)
Official Closing Price  /  Updated: 6:46 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.47 19.62 19.27 19.62 1,011,400 +0.25(+1.29%)
Jan 29, 2004 19.20 19.40 18.90 19.37 1,407,100 +0.21(+1.10%)
Jan 28, 2004 19.65 19.71 19.15 19.16 1,912,000 -0.42(-2.15%)
Jan 27, 2004 19.29 19.67 19.21 19.58 2,672,000 +0.39(+2.03%)
Jan 26, 2004 18.89 19.23 18.85 19.19 2,096,500 +0.40(+2.13%)
Jan 23, 2004 18.70 18.79 18.65 18.79 2,282,300 +0.14(+0.75%)
Jan 22, 2004 18.73 18.78 18.62 18.65 1,608,600 +0.03(+0.16%)
Jan 21, 2004 18.55 18.68 18.50 18.62 1,448,000 +0.12(+0.65%)
Jan 20, 2004 18.51 18.57 18.47 18.50 1,601,500 +0.01(+0.05%)
Jan 16, 2004 18.50 18.57 18.40 18.49 2,636,000 -0.01(-0.05%)
Jan 15, 2004 18.65 18.70 18.50 18.50 6,164,500 -0.34(-1.80%)
Jan 14, 2004 18.71 18.90 18.61 18.84 1,215,800 +0.26(+1.40%)
Jan 13, 2004 18.96 18.99 18.53 18.58 1,161,300 -0.32(-1.69%)
Jan 12, 2004 18.75 18.96 18.71 18.90 947,000 +0.35(+1.89%)
Jan 09, 2004 18.70 18.78 18.55 18.55 550,200 -0.11(-0.59%)
Jan 08, 2004 18.60 18.69 18.56 18.66 502,000 +0.11(+0.59%)
Jan 07, 2004 18.64 18.74 18.50 18.55 683,500 -0.09(-0.48%)
Jan 06, 2004 18.28 18.72 18.25 18.64 756,500 +0.44(+2.42%)
Jan 05, 2004 18.75 18.75 18.15 18.20 1,415,800 -0.46(-2.47%)
Jan 02, 2004 18.55 18.96 18.47 18.66 1,169,100 +0.26(+1.41%)
Dec 31, 2003 18.63 18.69 18.40 18.40 518,000 -0.18(-0.97%)
Dec 30, 2003 18.55 18.69 18.52 18.58 665,700 +0.03(+0.16%)
Dec 29, 2003 18.50 18.78 18.45 18.55 606,100 -0.02(-0.11%)
Dec 26, 2003 18.56 18.64 18.52 18.57 312,000 +0.01(+0.05%)
Dec 24, 2003 18.53 18.64 18.37 18.56 501,500 -0.44(-2.32%)
Dec 23, 2003 18.99 19.04 18.90 19.00 1,111,000 +0.02(+0.11%)
Dec 22, 2003 18.90 19.00 18.86 18.98 1,145,600 +0.18(+0.96%)
Dec 19, 2003 18.71 18.95 18.69 18.80 1,329,100 +0.16(+0.86%)
Dec 18, 2003 18.60 18.74 18.50 18.64 2,288,600 +0.34(+1.86%)
Dec 17, 2003 17.48 18.32 17.37 18.30 1,549,500 +0.87(+4.99%)
Dec 16, 2003 17.27 17.45 17.17 17.43 395,400 +0.08(+0.46%)
Dec 15, 2003 17.76 17.85 17.24 17.35 812,400 -0.38(-2.14%)
Dec 12, 2003 17.42 17.74 17.40 17.73 657,400 +0.32(+1.84%)
Dec 11, 2003 17.17 17.47 17.16 17.41 496,500 +0.18(+1.04%)
Dec 10, 2003 17.28 17.32 17.16 17.23 528,100 +0.02(+0.12%)
Dec 09, 2003 17.60 17.60 17.18 17.21 783,400 -0.47(-2.66%)
Dec 08, 2003 17.45 17.70 17.35 17.68 509,100 +0.23(+1.32%)
Dec 05, 2003 17.28 17.40 17.23 17.45 392,900 +0.07(+0.40%)
Dec 04, 2003 17.45 17.47 17.35 17.38 478,000 -0.17(-0.97%)
Dec 03, 2003 17.52 17.58 17.36 17.55 732,500 +0.01(+0.06%)
Dec 02, 2003 17.40 17.59 17.40 17.54 609,100 +0.15(+0.86%)
Dec 01, 2003 17.26 17.40 17.23 17.39 550,100 +0.13(+0.75%)
Nov 28, 2003 17.20 17.39 17.20 17.26 211,600 -0.09(-0.52%)
Nov 26, 2003 17.35 17.38 17.30 17.35 439,700 +0.00(+0.00%)
Nov 25, 2003 17.02 17.33 17.02 17.35 820,900 +0.32(+1.88%)
Nov 24, 2003 16.79 17.05 16.79 17.03 739,100 +0.25(+1.49%)
Nov 21, 2003 16.82 16.89 16.74 16.78 433,000 -0.07(-0.42%)
Nov 20, 2003 16.91 16.94 16.75 16.85 538,700 -0.10(-0.59%)
Nov 19, 2003 16.52 16.99 16.50 16.95 1,095,800 +0.43(+2.60%)
Nov 18, 2003 16.28 16.62 16.28 16.52 642,300 +0.15(+0.92%)
Nov 17, 2003 16.52 16.57 16.29 16.37 401,900 -0.32(-1.92%)
Nov 14, 2003 16.53 16.71 16.54 16.69 421,200 +0.16(+0.97%)
Nov 13, 2003 16.48 16.70 16.39 16.53 400,500 +0.05(+0.30%)
Nov 12, 2003 16.16 16.53 16.16 16.48 521,700 +0.31(+1.92%)
Nov 11, 2003 16.15 16.31 16.15 16.17 437,200 -0.01(-0.06%)
Nov 10, 2003 16.42 16.50 16.25 16.18 668,800 -0.34(-2.06%)
Nov 07, 2003 16.38 16.59 16.38 16.52 625,200 +0.17(+1.04%)
Nov 06, 2003 16.27 16.39 16.27 16.35 374,700 -0.02(-0.12%)
Nov 05, 2003 16.26 16.50 16.24 16.37 679,300 +0.07(+0.43%)
Nov 04, 2003 16.26 16.26 16.24 16.30 503,400 +0.02(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.