FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 6:44 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.00 18.33 17.95 18.18 3,354,433 +0.24(+1.34%)
Dec 28, 2007 18.01 18.04 17.65 17.94 3,840,441 +0.15(+0.84%)
Dec 27, 2007 17.88 17.98 17.65 17.79 4,742,254 -0.20(-1.11%)
Dec 26, 2007 18.19 18.19 17.88 17.99 2,482,749 -0.18(-0.99%)
Dec 24, 2007 17.90 18.25 17.90 18.17 1,751,747 +0.20(+1.11%)
Dec 21, 2007 17.77 18.00 17.67 17.97 4,579,740 +0.38(+2.16%)
Dec 20, 2007 17.85 17.89 17.39 17.59 3,713,597 +0.08(+0.46%)
Dec 19, 2007 17.84 17.88 17.38 17.51 3,134,419 -0.37(-2.07%)
Dec 18, 2007 17.39 17.99 17.38 17.88 4,647,043 +0.61(+3.53%)
Dec 17, 2007 17.68 17.68 17.25 17.27 3,411,413 -0.24(-1.37%)
Dec 14, 2007 17.78 17.95 17.50 17.51 4,580,470 -0.24(-1.35%)
Dec 13, 2007 17.52 17.78 17.35 17.75 4,084,935 +0.23(+1.31%)
Dec 12, 2007 17.61 17.75 17.27 17.52 3,902,390 +0.22(+1.27%)
Dec 11, 2007 17.93 18.00 17.02 17.30 7,974,329 -0.35(-1.98%)
Dec 10, 2007 17.50 17.91 17.50 17.65 3,806,755 +0.18(+1.03%)
Dec 07, 2007 17.41 17.63 17.28 17.47 4,553,070 +0.06(+0.34%)
Dec 06, 2007 17.15 17.43 17.15 17.41 3,761,377 +0.18(+1.04%)
Dec 05, 2007 17.12 17.40 17.07 17.23 3,597,818 +0.11(+0.64%)
Dec 04, 2007 17.37 17.37 17.01 17.12 3,974,700 -0.08(-0.47%)
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.