FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
6.640 USD  +0.180 (+2.79%)
Official Closing Price  /  Updated: 7:55 PM EDT, Jul 10, 2020  /  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%)
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.