FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.110 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 6:50 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.48 17.35 17.35 17.35 4,607,400 -0.22(-1.25%)
Dec 30, 2009 17.60 17.66 17.48 17.57 5,526,051 -0.10(-0.57%)
Dec 29, 2009 17.76 17.85 17.63 17.67 6,477,414 -0.13(-0.73%)
Dec 28, 2009 17.89 17.98 17.59 17.80 9,251,402 -0.04(-0.22%)
Dec 24, 2009 17.77 17.94 17.59 17.84 5,530,040 -0.71(-3.83%)
Dec 23, 2009 18.72 18.79 18.55 18.55 11,019,285 -0.25(-1.33%)
Dec 22, 2009 18.71 18.85 18.70 18.80 7,806,878 +0.07(+0.37%)
Dec 21, 2009 18.66 18.76 18.57 18.73 9,347,340 +0.04(+0.21%)
Dec 18, 2009 18.99 18.99 18.66 18.69 8,551,269 +0.02(+0.11%)
Dec 17, 2009 18.62 18.70 18.50 18.67 7,624,332 +0.17(+0.89%)
Dec 16, 2009 18.49 18.71 18.38 18.50 9,523,173 +0.31(+1.73%)
Dec 15, 2009 18.49 18.49 18.01 18.19 16,115,898 -0.61(-3.24%)
Dec 14, 2009 18.67 18.80 18.67 18.80 5,996,444 +0.09(+0.48%)
Dec 11, 2009 18.64 18.71 18.57 18.71 4,985,218 +0.10(+0.54%)
Dec 10, 2009 18.68 18.68 18.53 18.61 5,088,699 +0.00(+0.00%)
Dec 09, 2009 18.55 18.67 18.49 18.61 6,039,264 +0.10(+0.54%)
Dec 08, 2009 18.41 18.65 18.36 18.51 7,179,589 +0.06(+0.33%)
Dec 07, 2009 18.18 18.52 18.15 18.45 10,359,460 +0.28(+1.54%)
Dec 04, 2009 18.59 18.60 17.96 18.17 13,372,746 -0.21(-1.14%)
Dec 03, 2009 18.51 18.80 18.36 18.38 7,871,226 -0.10(-0.54%)
Dec 02, 2009 18.47 18.52 18.36 18.48 5,963,657 -0.01(-0.05%)
Dec 01, 2009 18.43 18.57 18.23 18.49 8,774,176 +0.08(+0.43%)
Nov 30, 2009 18.13 18.43 17.95 18.41 7,910,038 +0.48(+2.68%)
Nov 27, 2009 17.99 18.08 17.90 17.93 3,775,540 -0.15(-0.83%)
Nov 25, 2009 18.20 18.20 18.00 18.08 3,667,928 -0.08(-0.44%)
Nov 24, 2009 18.00 18.20 17.93 18.16 6,026,811 +0.09(+0.50%)
Nov 23, 2009 18.26 18.26 18.00 18.07 6,492,761 -0.04(-0.22%)
Nov 20, 2009 18.20 18.25 18.10 18.11 4,554,473 -0.12(-0.66%)
Nov 19, 2009 18.10 18.30 18.01 18.23 8,051,433 +0.07(+0.39%)
Nov 18, 2009 17.84 18.19 17.83 18.16 7,579,544 +0.34(+1.91%)
Nov 17, 2009 17.81 17.95 17.80 17.82 6,807,407 +0.01(+0.06%)
Nov 16, 2009 17.85 17.95 17.64 17.81 7,554,745 +0.12(+0.68%)
Nov 13, 2009 17.56 17.70 17.50 17.69 4,899,379 +0.14(+0.80%)
Nov 12, 2009 17.94 17.94 17.52 17.55 7,109,768 -0.34(-1.90%)
Nov 11, 2009 17.66 17.91 17.66 17.89 6,569,785 +0.27(+1.53%)
Nov 10, 2009 17.50 17.80 17.50 17.62 9,258,470 -0.01(-0.06%)
Nov 09, 2009 17.24 17.64 17.14 17.63 8,822,558 +0.57(+3.34%)
Nov 06, 2009 17.18 17.29 17.01 17.06 7,134,229 -0.05(-0.29%)
Nov 05, 2009 17.01 17.23 16.95 17.11 9,012,075 +0.27(+1.60%)
Nov 04, 2009 17.26 17.33 16.84 16.84 9,831,275 -0.37(-2.15%)
Nov 03, 2009 17.15 17.25 16.88 17.21 8,755,803 +0.08(+0.47%)
Nov 02, 2009 17.02 17.28 16.82 17.13 10,068,171 +0.22(+1.30%)
Oct 30, 2009 17.34 17.45 16.85 16.91 16,569,542 -0.53(-3.04%)
Oct 29, 2009 17.21 17.58 17.19 17.44 15,117,931 +0.67(+4.00%)
Oct 28, 2009 17.13 17.26 16.74 16.77 13,628,106 -0.36(-2.10%)
Oct 27, 2009 17.16 17.30 17.10 17.13 7,342,618 -0.03(-0.17%)
Oct 26, 2009 17.51 17.53 17.11 17.16 8,070,511 -0.29(-1.66%)
Oct 23, 2009 17.38 17.49 17.35 17.45 5,568,596 -0.09(-0.51%)
Oct 22, 2009 17.36 17.57 17.31 17.54 6,917,769 +0.27(+1.56%)
Oct 21, 2009 17.50 17.72 17.27 17.27 7,199,262 -0.18(-1.03%)
Oct 20, 2009 17.49 17.64 17.42 17.45 8,091,755 -0.16(-0.91%)
Oct 19, 2009 17.27 17.61 17.24 17.61 6,751,000 +0.39(+2.26%)
Oct 16, 2009 17.44 17.47 17.22 17.22 7,096,075 -0.26(-1.49%)
Oct 15, 2009 17.59 17.63 17.40 17.48 5,896,778 -0.15(-0.85%)
Oct 14, 2009 17.30 17.68 17.24 17.63 9,985,378 +0.42(+2.44%)
Oct 13, 2009 17.59 17.59 17.15 17.21 11,965,812 -0.45(-2.55%)
Oct 12, 2009 17.60 17.77 17.52 17.66 6,960,227 +0.02(+0.11%)
Oct 09, 2009 17.53 17.64 17.34 17.64 7,624,889 +0.12(+0.68%)
Oct 08, 2009 17.41 17.62 17.35 17.52 9,870,336 +0.23(+1.33%)
Oct 07, 2009 17.51 17.70 17.15 17.29 11,829,262 -0.27(-1.54%)
Oct 06, 2009 17.85 18.05 17.36 17.56 11,888,252 -0.31(-1.73%)
Oct 05, 2009 17.90 18.04 17.67 17.87 12,559,453 +0.00(+0.00%)
Oct 02, 2009 17.55 18.01 17.19 17.87 11,671,289 +0.11(+0.62%)
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.