FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.680 USD  +0.080 (+0.83%)
Official Closing Price  /  Updated: 6:44 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.20 10.26 10.12 10.13 13,125,688 -0.05(-0.49%)
Feb 26, 2016 10.20 10.28 10.17 10.18 9,383,559 +0.02(+0.20%)
Feb 25, 2016 10.15 10.20 10.02 10.16 9,933,631 +0.16(+1.60%)
Feb 24, 2016 10.01 10.09 9.920 10.00 10,427,132 -0.04(-0.40%)
Feb 23, 2016 10.00 10.16 10.00 10.04 11,835,084 +0.05(+0.50%)
Feb 22, 2016 9.970 10.02 9.920 9.990 9,116,952 +0.07(+0.71%)
Feb 19, 2016 9.900 9.940 9.875 9.920 5,894,549 -0.02(-0.20%)
Feb 18, 2016 9.930 9.960 9.865 9.940 7,386,996 +0.04(+0.40%)
Feb 17, 2016 9.860 9.980 9.810 9.900 9,710,118 +0.07(+0.71%)
Feb 16, 2016 9.770 9.840 9.710 9.830 8,084,538 +0.10(+1.03%)
Feb 12, 2016 9.640 9.730 9.730 9.730 6,025,600 +0.14(+1.46%)
Feb 11, 2016 9.670 9.710 9.520 9.590 6,912,993 -0.16(-1.64%)
Feb 10, 2016 9.780 9.830 9.690 9.750 6,178,411 -0.02(-0.20%)
Feb 09, 2016 9.810 9.825 9.640 9.770 9,358,451 -0.06(-0.61%)
Feb 08, 2016 9.710 9.850 9.660 9.830 7,878,874 +0.10(+1.03%)
Feb 05, 2016 9.720 9.800 9.660 9.730 7,066,678 -0.01(-0.10%)
Feb 04, 2016 9.670 9.850 9.670 9.740 11,653,964 +0.07(+0.72%)
Feb 03, 2016 9.660 9.750 9.620 9.670 10,286,969 +0.03(+0.31%)
Feb 02, 2016 9.500 9.670 9.420 9.640 9,793,978 +0.11(+1.15%)
Feb 01, 2016 9.490 9.610 9.420 9.530 7,877,038 +0.03(+0.32%)
Jan 29, 2016 9.350 9.510 9.255 9.500 11,802,391 +0.25(+2.70%)
Jan 28, 2016 9.200 9.368 9.160 9.250 8,026,791 +0.08(+0.87%)
Jan 27, 2016 9.250 9.300 9.110 9.170 7,727,921 -0.04(-0.43%)
Jan 26, 2016 8.960 9.250 8.940 9.210 10,962,355 +0.32(+3.60%)
Jan 25, 2016 9.030 9.090 8.880 8.890 11,590,631 -0.12(-1.33%)
Jan 22, 2016 8.760 9.040 8.730 9.010 10,219,209 +0.32(+3.68%)
Jan 21, 2016 8.700 8.870 8.630 8.690 12,212,551 -0.01(-0.11%)
Jan 20, 2016 8.710 8.730 8.250 8.700 21,044,870 -0.10(-1.14%)
Jan 19, 2016 8.970 9.015 8.770 8.800 15,076,721 -0.16(-1.79%)
Jan 15, 2016 8.930 8.960 8.960 8.960 14,800,400 -0.11(-1.21%)
Jan 14, 2016 9.140 9.180 9.000 9.070 12,677,136 -0.07(-0.77%)
Jan 13, 2016 9.250 9.270 9.080 9.140 10,116,150 -0.12(-1.30%)
Jan 12, 2016 9.430 9.430 9.190 9.260 9,070,087 -0.13(-1.38%)
Jan 11, 2016 9.380 9.450 9.350 9.390 5,947,886 -0.02(-0.21%)
Jan 08, 2016 9.470 9.520 9.400 9.410 7,351,312 -0.04(-0.42%)
Jan 07, 2016 9.550 9.610 9.450 9.450 7,159,659 -0.20(-2.07%)
Jan 06, 2016 9.560 9.690 9.540 9.650 6,644,575 +0.06(+0.63%)
Jan 05, 2016 9.530 9.660 9.490 9.590 7,218,015 +0.06(+0.63%)
Jan 04, 2016 9.320 9.550 9.290 9.530 8,222,417 +0.15(+1.60%)
Dec 31, 2015 9.340 9.380 9.380 9.380 7,647,700 +0.01(+0.11%)
Dec 30, 2015 9.380 9.420 9.350 9.370 6,674,532 -0.03(-0.32%)
Dec 29, 2015 9.460 9.470 9.330 9.400 10,230,560 -0.35(-3.59%)
Dec 28, 2015 9.760 9.770 9.670 9.750 6,381,232 +0.00(+0.00%)
Dec 24, 2015 9.790 9.750 9.750 9.750 2,398,900 -0.02(-0.20%)
Dec 23, 2015 9.750 9.800 9.730 9.770 4,851,726 +0.04(+0.41%)
Dec 22, 2015 9.570 9.810 9.540 9.730 9,493,299 +0.16(+1.67%)
Dec 21, 2015 9.520 9.580 9.450 9.570 7,656,587 +0.08(+0.84%)
Dec 18, 2015 9.420 9.520 9.420 9.490 10,380,591 +0.05(+0.53%)
Dec 17, 2015 9.390 9.470 9.360 9.440 6,086,238 +0.06(+0.64%)
Dec 16, 2015 9.150 9.410 9.150 9.380 11,046,212 +0.23(+2.51%)
Dec 15, 2015 9.060 9.190 9.000 9.150 6,785,820 +0.09(+0.99%)
Dec 14, 2015 9.210 9.245 8.980 9.060 10,694,974 -0.16(-1.74%)
Dec 11, 2015 9.370 9.420 9.190 9.220 6,426,424 -0.16(-1.71%)
Dec 10, 2015 9.360 9.430 9.350 9.380 4,430,738 +0.01(+0.11%)
Dec 09, 2015 9.360 9.450 9.350 9.370 5,458,468 -0.03(-0.32%)
Dec 08, 2015 9.440 9.470 9.350 9.400 5,941,694 -0.08(-0.84%)
Dec 07, 2015 9.480 9.510 9.410 9.480 5,409,905 -0.02(-0.21%)
Dec 04, 2015 9.500 9.570 9.490 9.500 4,841,459 +0.03(+0.32%)
Dec 03, 2015 9.470 9.540 9.460 9.470 6,005,864 -0.02(-0.21%)
Dec 02, 2015 9.570 9.590 9.470 9.490 8,357,638 -0.11(-1.15%)
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.