FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.97 14.21 13.87 14.00 2,764,400 +0.13(+0.94%)
Feb 27, 2007 13.71 13.96 13.60 13.87 2,127,300 +0.11(+0.80%)
Feb 26, 2007 13.64 13.84 13.57 13.76 2,281,114 +0.12(+0.88%)
Feb 23, 2007 13.62 13.70 13.54 13.64 1,303,400 -0.01(-0.07%)
Feb 22, 2007 13.76 13.79 13.60 13.65 1,056,600 -0.15(-1.09%)
Feb 21, 2007 13.75 13.85 13.59 13.80 1,233,600 -0.01(-0.07%)
Feb 20, 2007 14.01 14.09 13.78 13.81 1,561,300 -0.22(-1.57%)
Feb 16, 2007 14.00 14.10 13.85 14.03 1,009,000 +0.05(+0.36%)
Feb 15, 2007 13.85 14.15 13.80 13.98 1,709,200 +0.11(+0.79%)
Feb 14, 2007 13.81 14.04 13.75 13.87 1,623,338 +0.02(+0.14%)
Feb 13, 2007 13.60 13.92 13.58 13.85 1,661,535 +0.23(+1.69%)
Feb 12, 2007 13.56 13.81 13.54 13.62 2,698,874 -0.03(-0.22%)
Feb 09, 2007 13.91 14.00 13.48 13.65 3,158,700 -0.30(-2.15%)
Feb 08, 2007 13.99 14.07 13.87 13.95 2,052,600 -0.19(-1.34%)
Feb 07, 2007 14.00 14.25 14.00 14.14 2,388,500 +0.22(+1.58%)
Feb 06, 2007 13.85 13.96 13.75 13.92 864,900 +0.10(+0.72%)
Feb 05, 2007 13.86 13.97 13.80 13.82 1,078,400 -0.03(-0.22%)
Feb 02, 2007 13.69 13.85 13.65 13.85 1,306,800 +0.16(+1.17%)
Feb 01, 2007 13.83 13.90 13.68 13.69 1,812,800 -0.09(-0.65%)
Jan 31, 2007 13.85 13.86 13.70 13.78 1,836,000 -0.08(-0.58%)
Jan 30, 2007 13.90 14.00 13.76 13.86 1,418,300 +0.02(+0.14%)
Jan 29, 2007 13.60 13.87 13.60 13.84 1,642,300 +0.27(+1.99%)
Jan 26, 2007 13.77 13.81 13.46 13.57 2,645,600 -0.13(-0.95%)
Jan 25, 2007 13.82 13.90 13.66 13.70 1,437,000 -0.15(-1.08%)
Jan 24, 2007 13.86 13.87 13.77 13.85 1,161,600 -0.01(-0.07%)
Jan 23, 2007 13.86 13.90 13.81 13.86 1,428,000 +0.03(+0.22%)
Jan 22, 2007 13.82 13.94 13.78 13.83 1,857,200 +0.07(+0.51%)
Jan 19, 2007 13.74 13.83 13.66 13.76 2,305,100 +0.04(+0.29%)
Jan 18, 2007 13.88 13.90 13.71 13.72 1,107,100 -0.15(-1.08%)
Jan 17, 2007 13.81 13.92 13.78 13.87 1,433,000 +0.06(+0.43%)
Jan 16, 2007 13.74 13.88 13.73 13.81 1,496,600 +0.06(+0.44%)
Jan 12, 2007 13.89 13.94 13.70 13.75 1,453,800 -0.14(-1.01%)
Jan 11, 2007 13.85 13.93 13.80 13.89 2,419,800 +0.08(+0.58%)
Jan 10, 2007 13.77 13.93 13.75 13.81 1,295,200 +0.05(+0.36%)
Jan 09, 2007 13.75 13.85 13.67 13.76 1,128,600 -0.03(-0.22%)
Jan 08, 2007 13.78 13.82 13.56 13.79 1,001,700 +0.06(+0.44%)
Jan 05, 2007 14.10 14.10 13.72 13.73 2,533,700 -0.42(-2.97%)
Jan 04, 2007 14.00 14.15 13.93 14.15 1,221,600 +0.14(+1.00%)
Jan 03, 2007 13.91 14.05 13.88 14.01 2,206,700 +0.10(+0.72%)
Dec 29, 2006 13.94 13.97 13.90 13.91 790,900 -0.06(-0.43%)
Dec 28, 2006 13.90 13.97 13.82 13.97 1,063,200 +0.03(+0.22%)
Dec 27, 2006 13.89 13.95 13.87 13.94 708,100 -0.10(-0.71%)
Dec 26, 2006 14.01 14.08 14.00 14.04 1,007,800 +0.02(+0.14%)
Dec 22, 2006 14.00 14.11 14.00 14.02 531,000 +0.01(+0.07%)
Dec 21, 2006 14.05 14.11 14.00 14.01 1,024,000 -0.04(-0.28%)
Dec 20, 2006 14.16 14.16 14.03 14.05 1,171,700 -0.15(-1.06%)
Dec 19, 2006 14.07 14.21 13.98 14.20 1,528,100 +0.07(+0.50%)
Dec 18, 2006 14.14 14.25 14.06 14.13 984,800 -0.07(-0.49%)
Dec 15, 2006 14.18 14.23 14.13 14.20 1,784,900 +0.10(+0.71%)
Dec 14, 2006 14.11 14.18 14.07 14.10 1,483,400 +0.00(+0.00%)
Dec 13, 2006 14.08 14.11 14.02 14.10 1,108,600 +0.05(+0.36%)
Dec 12, 2006 14.00 14.10 14.00 14.05 888,000 -0.03(-0.21%)
Dec 11, 2006 14.01 14.11 13.91 14.08 1,509,600 +0.08(+0.57%)
Dec 08, 2006 13.95 14.16 13.91 14.00 1,024,100 +0.00(+0.00%)
Dec 07, 2006 14.06 14.10 13.93 14.00 1,320,100 -0.12(-0.85%)
Dec 06, 2006 14.10 14.20 13.83 14.12 2,471,800 -0.30(-2.08%)
Dec 05, 2006 14.35 14.47 14.20 14.42 2,024,900 +0.15(+1.05%)
Dec 04, 2006 13.98 14.27 13.91 14.27 1,437,000 +0.31(+2.22%)
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.