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 (%)
Nov 28, 2014 11.53 11.57 11.50 11.52 3,528,984 +0.00(+0.00%)
Nov 26, 2014 11.56 11.52 11.52 11.52 4,293,600 -0.04(-0.35%)
Nov 25, 2014 11.54 11.56 11.51 11.56 5,214,549 +0.01(+0.09%)
Nov 24, 2014 11.51 11.58 11.46 11.55 4,782,819 +0.05(+0.43%)
Nov 21, 2014 11.54 11.54 11.43 11.50 4,539,842 -0.02(-0.17%)
Nov 20, 2014 11.49 11.54 11.44 11.52 2,983,255 +0.05(+0.44%)
Nov 19, 2014 11.47 11.52 11.43 11.47 2,950,130 -0.03(-0.26%)
Nov 18, 2014 11.50 11.53 11.45 11.50 4,417,876 +0.00(+0.00%)
Nov 17, 2014 11.40 11.50 11.39 11.50 5,510,163 +0.06(+0.52%)
Nov 14, 2014 11.35 11.44 11.34 11.44 5,187,198 +0.08(+0.70%)
Nov 13, 2014 11.33 11.40 11.31 11.36 2,972,775 +0.03(+0.26%)
Nov 12, 2014 11.30 11.33 11.25 11.33 4,355,664 +0.03(+0.27%)
Nov 11, 2014 11.31 11.34 11.25 11.30 4,130,953 -0.01(-0.09%)
Nov 10, 2014 11.24 11.33 11.24 11.31 5,431,839 +0.03(+0.27%)
Nov 07, 2014 11.24 11.30 11.21 11.28 10,137,269 +0.01(+0.09%)
Nov 06, 2014 11.28 11.40 11.26 11.27 5,893,670 -0.07(-0.62%)
Nov 05, 2014 11.34 11.35 11.25 11.34 5,540,142 +0.00(+0.00%)
Nov 04, 2014 11.41 11.45 11.27 11.34 4,850,226 -0.06(-0.53%)
Nov 03, 2014 11.39 11.49 11.38 11.40 5,199,418 -0.01(-0.09%)
Oct 31, 2014 11.39 11.41 11.30 11.41 7,287,948 +0.07(+0.62%)
Oct 30, 2014 11.25 11.35 11.22 11.34 4,619,450 +0.08(+0.71%)
Oct 29, 2014 11.40 11.43 11.19 11.26 8,370,013 -0.18(-1.57%)
Oct 28, 2014 11.43 11.47 11.37 11.44 4,761,692 +0.02(+0.18%)
Oct 27, 2014 11.35 11.44 11.36 11.42 8,258,396 +0.06(+0.53%)
Oct 24, 2014 11.32 11.36 11.28 11.36 5,857,578 +0.07(+0.62%)
Oct 23, 2014 11.34 11.35 11.25 11.29 3,877,898 -0.04(-0.35%)
Oct 22, 2014 11.32 11.41 11.29 11.33 4,959,955 +0.02(+0.18%)
Oct 21, 2014 11.29 11.36 11.23 11.31 5,798,698 +0.02(+0.18%)
Oct 20, 2014 11.19 11.29 11.15 11.29 5,289,152 +0.09(+0.80%)
Oct 17, 2014 11.21 11.25 11.17 11.20 6,729,500 +0.00(+0.00%)
Oct 16, 2014 11.21 11.25 11.09 11.20 11,137,949 -0.05(-0.44%)
Oct 15, 2014 11.41 11.49 11.20 11.25 14,263,287 -0.08(-0.71%)
Oct 14, 2014 11.33 11.39 11.28 11.33 8,709,739 +0.06(+0.53%)
Oct 13, 2014 11.20 11.37 11.18 11.27 9,365,957 +0.09(+0.81%)
Oct 10, 2014 11.23 11.32 11.17 11.18 8,808,306 -0.04(-0.36%)
Oct 09, 2014 11.20 11.34 11.14 11.22 16,208,379 +0.05(+0.45%)
Oct 08, 2014 10.99 11.19 10.95 11.17 11,677,802 +0.21(+1.92%)
Oct 07, 2014 10.85 11.02 10.81 10.96 9,359,415 +0.13(+1.20%)
Oct 06, 2014 10.79 10.90 10.78 10.83 6,499,775 +0.04(+0.37%)
Oct 03, 2014 10.76 10.83 10.70 10.79 7,860,298 -0.01(-0.09%)
Oct 02, 2014 10.91 10.96 10.75 10.80 9,392,535 -0.17(-1.55%)
Oct 01, 2014 10.70 11.00 10.68 10.97 12,815,059 +0.29(+2.72%)
Sep 30, 2014 10.86 10.88 10.66 10.68 13,756,354 -0.18(-1.66%)
Sep 29, 2014 10.90 10.92 10.82 10.86 9,941,381 -0.36(-3.21%)
Sep 26, 2014 11.28 11.29 10.94 11.22 14,033,952 -0.08(-0.71%)
Sep 25, 2014 11.24 11.32 11.21 11.30 8,654,383 +0.06(+0.53%)
Sep 24, 2014 11.23 11.32 11.20 11.24 6,750,610 +0.02(+0.18%)
Sep 23, 2014 11.25 11.27 11.21 11.22 5,511,125 -0.02(-0.18%)
Sep 22, 2014 11.34 11.39 11.23 11.24 6,776,101 -0.07(-0.62%)
Sep 19, 2014 11.27 11.37 11.22 11.31 13,409,843 +0.07(+0.62%)
Sep 18, 2014 11.40 11.41 11.16 11.24 11,417,714 -0.16(-1.40%)
Sep 17, 2014 11.46 11.49 11.36 11.40 7,776,788 -0.03(-0.26%)
Sep 16, 2014 11.38 11.48 11.27 11.43 10,125,414 +0.05(+0.44%)
Sep 15, 2014 11.38 11.46 11.35 11.38 5,390,361 +0.00(+0.00%)
Sep 12, 2014 11.65 11.68 11.36 11.38 14,765,993 -0.34(-2.90%)
Sep 11, 2014 11.71 11.78 11.67 11.72 5,813,276 +0.01(+0.09%)
Sep 10, 2014 11.75 11.78 11.68 11.71 9,564,258 -0.07(-0.59%)
Sep 09, 2014 11.80 11.85 11.75 11.78 8,073,921 -0.02(-0.17%)
Sep 08, 2014 11.81 11.82 11.75 11.80 4,303,493 -0.02(-0.17%)
Sep 05, 2014 11.78 11.82 11.77 11.82 7,248,051 +0.08(+0.68%)
Sep 04, 2014 11.85 11.86 11.70 11.74 8,504,829 -0.11(-0.93%)
Sep 03, 2014 11.85 11.89 11.82 11.85 10,685,137 +0.06(+0.51%)
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.