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 (%)
Oct 31, 2013 11.90 11.93 11.68 11.79 11,557,346 +0.05(+0.43%)
Oct 30, 2013 11.71 11.93 11.61 11.74 12,239,088 +0.03(+0.26%)
Oct 29, 2013 11.83 11.86 11.58 11.71 26,183,317 -0.43(-3.54%)
Oct 28, 2013 12.13 12.20 12.01 12.14 16,441,133 -0.02(-0.16%)
Oct 25, 2013 12.14 12.22 12.10 12.16 15,654,112 +0.01(+0.08%)
Oct 24, 2013 12.06 12.21 12.04 12.15 18,945,801 +0.14(+1.17%)
Oct 23, 2013 11.95 12.07 11.90 12.01 14,114,598 +0.04(+0.33%)
Oct 22, 2013 11.86 12.01 11.83 11.97 30,324,500 +0.25(+2.13%)
Oct 21, 2013 11.90 11.90 11.62 11.72 13,906,459 -0.15(-1.26%)
Oct 18, 2013 12.00 12.01 11.83 11.87 10,592,171 -0.07(-0.59%)
Oct 17, 2013 11.78 12.03 11.76 11.94 16,020,260 +0.20(+1.70%)
Oct 16, 2013 11.61 11.78 11.53 11.74 16,352,849 +0.13(+1.12%)
Oct 15, 2013 11.56 11.62 11.54 11.61 9,734,104 +0.00(+0.00%)
Oct 14, 2013 11.66 11.69 11.54 11.61 8,195,429 -0.08(-0.68%)
Oct 11, 2013 11.70 11.73 11.62 11.69 6,979,492 +0.03(+0.26%)
Oct 10, 2013 11.73 11.79 11.52 11.66 13,263,262 +0.06(+0.52%)
Oct 09, 2013 11.44 11.62 11.43 11.60 19,981,070 +0.16(+1.40%)
Oct 08, 2013 11.46 11.54 11.36 11.44 12,909,820 -0.05(-0.44%)
Oct 07, 2013 11.45 11.58 11.45 11.49 6,913,706 -0.04(-0.35%)
Oct 04, 2013 11.65 11.67 11.42 11.53 14,048,901 -0.19(-1.62%)
Oct 03, 2013 11.70 11.77 11.64 11.72 10,835,894 -0.03(-0.26%)
Oct 02, 2013 11.68 11.79 11.66 11.75 11,425,994 +0.02(+0.17%)
Oct 01, 2013 11.52 11.76 11.49 11.73 13,328,190 +0.15(+1.30%)
Sep 30, 2013 11.52 11.64 11.45 11.58 12,617,169 -0.05(-0.43%)
Sep 27, 2013 11.69 11.71 11.59 11.63 11,136,873 -0.42(-3.49%)
Sep 26, 2013 12.10 12.15 12.00 12.05 12,642,745 -0.05(-0.41%)
Sep 25, 2013 12.06 12.16 12.03 12.10 10,481,428 +0.07(+0.58%)
Sep 24, 2013 12.05 12.21 11.98 12.03 13,635,633 -0.04(-0.33%)
Sep 23, 2013 11.95 12.20 11.92 12.07 11,519,400 +0.14(+1.17%)
Sep 20, 2013 12.11 12.13 11.90 11.93 17,135,584 -0.32(-2.61%)
Sep 19, 2013 12.60 12.61 12.15 12.25 15,023,599 -0.29(-2.31%)
Sep 18, 2013 11.95 12.57 11.90 12.54 24,066,139 +0.59(+4.94%)
Sep 17, 2013 11.96 12.01 11.82 11.95 8,073,689 +0.03(+0.25%)
Sep 16, 2013 12.30 12.30 11.86 11.92 14,230,733 -0.08(-0.67%)
Sep 13, 2013 11.80 12.03 11.78 12.00 13,584,582 +0.24(+2.04%)
Sep 12, 2013 11.75 11.85 11.72 11.76 6,572,816 +0.02(+0.17%)
Sep 11, 2013 11.48 11.74 11.48 11.74 10,728,125 +0.26(+2.26%)
Sep 10, 2013 11.73 11.73 11.44 11.48 12,624,941 -0.25(-2.13%)
Sep 09, 2013 11.84 11.88 11.66 11.73 10,788,465 -0.05(-0.42%)
Sep 06, 2013 11.68 11.90 11.67 11.78 12,443,619 +0.30(+2.61%)
Sep 05, 2013 11.53 11.61 11.39 11.48 11,106,849 -0.12(-1.03%)
Sep 04, 2013 11.55 11.70 11.54 11.60 8,624,167 +0.04(+0.35%)
Sep 03, 2013 11.64 11.66 11.33 11.56 9,472,139 -0.11(-0.94%)
Aug 30, 2013 11.65 11.77 11.60 11.67 9,214,670 +0.01(+0.09%)
Aug 29, 2013 11.30 11.70 11.28 11.66 12,110,298 +0.30(+2.64%)
Aug 28, 2013 11.47 11.50 11.30 11.36 7,337,800 -0.18(-1.56%)
Aug 27, 2013 11.38 11.68 11.36 11.54 9,915,334 +0.10(+0.87%)
Aug 26, 2013 11.50 11.58 11.37 11.44 8,936,124 +0.02(+0.18%)
Aug 23, 2013 11.12 11.45 11.09 11.42 11,879,660 +0.37(+3.35%)
Aug 22, 2013 11.00 11.09 10.91 11.05 11,272,475 +0.11(+1.01%)
Aug 21, 2013 10.98 11.12 10.81 10.94 12,617,310 -0.09(-0.82%)
Aug 20, 2013 10.75 11.11 10.73 11.03 16,065,372 +0.37(+3.47%)
Aug 19, 2013 11.25 11.27 10.63 10.66 32,296,130 -0.61(-5.41%)
Aug 16, 2013 11.49 11.50 11.25 11.27 11,846,143 -0.22(-1.91%)
Aug 15, 2013 11.61 11.61 11.42 11.49 13,180,576 -0.26(-2.21%)
Aug 14, 2013 11.63 11.81 11.60 11.75 7,770,781 +0.13(+1.12%)
Aug 13, 2013 11.92 11.95 11.62 11.62 12,762,337 -0.35(-2.92%)
Aug 12, 2013 11.96 12.07 11.94 11.97 9,389,529 +0.03(+0.25%)
Aug 09, 2013 12.14 12.16 11.91 11.94 9,671,021 -0.18(-1.49%)
Aug 08, 2013 11.67 12.14 11.65 12.12 16,811,927 +0.48(+4.12%)
Aug 07, 2013 11.53 11.68 11.51 11.64 8,658,301 +0.04(+0.34%)
Aug 06, 2013 11.54 11.63 11.45 11.60 9,027,873 +0.04(+0.35%)
Aug 05, 2013 11.74 11.75 11.52 11.56 12,565,462 -0.17(-1.45%)
Aug 02, 2013 11.76 11.87 11.66 11.73 13,095,387 +0.13(+1.12%)
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.