FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.020 USD  +0.070 (+0.78%)
Official Closing Price  /  Updated: 7:54 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 16.27 16.37 16.27 16.28 439,024 -0.06(-0.37%)
Oct 31, 2003 16.27 16.35 16.24 16.34 493,700 -0.02(-0.12%)
Oct 30, 2003 16.38 16.42 16.28 16.36 606,800 -0.04(-0.24%)
Oct 29, 2003 16.13 16.44 16.05 16.40 829,100 +0.27(+1.67%)
Oct 28, 2003 16.16 16.18 16.04 16.13 732,800 -0.07(-0.43%)
Oct 27, 2003 16.03 16.21 16.00 16.20 656,600 +0.12(+0.75%)
Oct 24, 2003 16.10 16.30 16.00 16.08 829,800 +0.08(+0.50%)
Oct 23, 2003 16.31 16.44 15.99 16.00 1,292,500 -0.27(-1.66%)
Oct 22, 2003 15.76 16.49 15.65 16.27 1,711,700 +0.50(+3.17%)
Oct 21, 2003 15.59 16.00 15.57 15.77 1,125,600 +0.12(+0.77%)
Oct 20, 2003 16.00 16.01 15.62 15.65 1,726,400 -0.37(-2.31%)
Oct 17, 2003 16.11 16.11 16.01 16.02 1,059,100 -0.15(-0.93%)
Oct 16, 2003 16.29 16.30 16.10 16.17 996,800 -0.12(-0.74%)
Oct 15, 2003 16.46 16.50 16.33 16.29 653,000 -0.14(-0.85%)
Oct 14, 2003 16.45 16.52 16.39 16.43 832,700 -0.02(-0.12%)
Oct 13, 2003 16.50 16.55 16.45 16.45 809,800 -0.05(-0.30%)
Oct 10, 2003 16.55 16.57 16.36 16.50 529,100 +0.03(+0.18%)
Oct 09, 2003 16.46 16.51 16.40 16.47 820,400 +0.03(+0.18%)
Oct 08, 2003 16.39 16.39 16.39 16.44 644,300 -0.04(-0.24%)
Oct 07, 2003 16.22 16.58 16.15 16.48 968,900 +0.26(+1.60%)
Oct 06, 2003 16.22 16.23 16.19 16.22 1,247,900 -0.20(-1.22%)
Oct 03, 2003 16.54 16.59 16.38 16.42 996,300 -0.12(-0.73%)
Oct 02, 2003 16.45 16.54 16.43 16.54 1,495,500 +0.41(+2.54%)
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.