FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 5:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.40 17.53 17.30 17.53 481,500 +0.33(+1.92%)
Oct 30, 2002 17.22 17.35 17.00 17.20 371,600 +0.10(+0.58%)
Oct 29, 2002 17.48 17.48 16.60 17.10 712,900 -0.35(-2.01%)
Oct 28, 2002 17.35 17.66 17.35 17.45 532,700 +0.20(+1.16%)
Oct 25, 2002 16.94 17.30 16.87 17.25 615,900 +0.36(+2.13%)
Oct 24, 2002 16.72 16.95 16.66 16.89 536,600 +0.25(+1.50%)
Oct 23, 2002 16.52 16.70 16.49 16.64 514,800 -0.01(-0.06%)
Oct 22, 2002 16.76 16.94 16.57 16.65 453,000 -0.22(-1.30%)
Oct 21, 2002 17.00 17.10 16.76 16.87 508,400 +0.02(+0.12%)
Oct 18, 2002 17.08 17.09 16.66 16.85 384,100 -0.12(-0.71%)
Oct 17, 2002 16.81 17.05 16.80 16.97 476,300 +0.17(+1.01%)
Oct 16, 2002 16.72 16.84 16.52 16.80 377,400 +0.06(+0.36%)
Oct 15, 2002 16.55 16.97 16.51 16.74 568,800 +0.58(+3.59%)
Oct 14, 2002 16.51 16.54 16.01 16.16 490,500 -0.36(-2.18%)
Oct 11, 2002 17.00 17.10 16.50 16.52 650,800 +0.52(+3.25%)
Oct 10, 2002 15.52 16.01 15.25 16.00 1,018,100 +0.40(+2.56%)
Oct 09, 2002 15.70 15.89 15.49 15.60 664,800 -0.10(-0.64%)
Oct 08, 2002 15.99 16.34 15.29 15.70 1,312,500 -0.20(-1.26%)
Oct 07, 2002 16.00 16.30 15.42 15.90 2,250,800 -0.55(-3.34%)
Oct 04, 2002 17.53 17.60 16.40 16.45 1,001,800 -0.86(-4.97%)
Oct 03, 2002 16.85 17.48 16.85 17.31 503,400 +0.40(+2.37%)
Oct 02, 2002 17.55 17.65 16.84 16.91 1,233,700 -0.84(-4.73%)
Oct 01, 2002 17.77 17.92 17.29 17.75 1,055,800 -0.70(-3.79%)
Sep 30, 2002 18.85 18.90 18.25 18.45 1,340,800 -0.26(-1.39%)
Sep 27, 2002 18.53 18.83 18.49 18.71 772,800 +0.22(+1.19%)
Sep 26, 2002 18.50 18.59 18.39 18.49 877,100 +0.07(+0.38%)
Sep 25, 2002 18.68 18.68 18.42 18.42 594,400 -0.06(-0.32%)
Sep 24, 2002 18.60 18.65 18.40 18.48 795,200 -0.11(-0.59%)
Sep 23, 2002 18.80 18.88 18.33 18.59 684,500 +0.24(+1.31%)
Sep 20, 2002 18.35 18.39 18.08 18.35 550,800 +0.18(+0.99%)
Sep 19, 2002 18.45 18.75 18.13 18.17 747,800 -0.20(-1.09%)
Sep 18, 2002 18.36 18.50 17.35 18.37 1,459,900 +0.01(+0.05%)
Sep 17, 2002 19.40 19.41 17.50 18.36 2,768,200 -1.14(-5.85%)
Sep 16, 2002 19.87 19.90 19.50 19.50 578,900 -0.22(-1.12%)
Sep 13, 2002 19.40 19.72 19.40 19.72 503,300 +0.19(+0.97%)
Sep 12, 2002 19.49 19.57 19.35 19.53 519,600 +0.03(+0.15%)
Sep 11, 2002 19.50 19.69 19.41 19.50 415,600 -0.07(-0.36%)
Sep 10, 2002 19.97 19.99 19.56 19.57 632,800 -0.33(-1.66%)
Sep 09, 2002 19.56 19.93 19.51 19.90 617,600 +0.38(+1.95%)
Sep 06, 2002 19.92 19.97 19.52 19.52 542,600 -0.29(-1.46%)
Sep 05, 2002 19.78 19.98 19.72 19.81 606,300 -0.21(-1.05%)
Sep 04, 2002 19.68 20.20 19.55 20.02 546,400 +0.41(+2.09%)
Sep 03, 2002 20.24 20.28 19.60 19.61 870,800 -0.72(-3.54%)
Aug 30, 2002 20.25 20.40 20.15 20.33 431,800 +0.08(+0.40%)
Aug 29, 2002 20.04 20.25 19.85 20.25 11,230,000 +0.21(+1.05%)
Aug 28, 2002 19.80 20.09 19.60 20.04 397,800 +0.19(+0.96%)
Aug 27, 2002 20.11 20.15 19.80 19.85 672,900 -0.24(-1.19%)
Aug 26, 2002 19.90 20.09 19.83 20.09 590,500 +0.24(+1.21%)
Aug 23, 2002 19.82 19.91 19.60 19.85 509,900 +0.02(+0.10%)
Aug 22, 2002 20.05 20.06 19.75 19.83 7,710,000 -0.12(-0.60%)
Aug 21, 2002 19.91 20.10 19.90 19.95 421,500 +0.07(+0.35%)
Aug 20, 2002 20.00 20.00 19.74 19.88 557,100 +0.01(+0.05%)
Aug 16, 2002 19.67 19.93 19.60 19.87 525,100 +0.16(+0.81%)
Aug 15, 2002 19.50 19.71 19.43 19.71 608,600 +0.34(+1.76%)
Aug 14, 2002 19.40 19.59 19.30 19.37 977,600 +0.07(+0.36%)
Aug 13, 2002 19.94 19.99 19.30 19.30 808,700 -0.55(-2.77%)
Aug 12, 2002 19.64 19.96 19.35 19.85 8,780,000 +0.55(+2.85%)
Aug 07, 2002 19.00 19.33 18.90 19.30 639,900 +0.40(+2.12%)
Aug 06, 2002 18.81 19.00 18.60 18.90 606,900 +0.49(+2.66%)
Aug 05, 2002 18.80 18.90 18.10 18.41 760,800 -0.27(-1.45%)
Aug 02, 2002 18.77 19.40 18.60 18.68 708,900 -0.34(-1.79%)
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.