FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.700 USD  +0.050 (+0.52%)
Official Closing Price  /  Updated: 7:32 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2002 16.42 16.44 16.25 16.30 665,400 -0.01(-0.06%)
Feb 27, 2002 16.45 16.45 16.16 16.31 601,800 -0.08(-0.49%)
Feb 26, 2002 16.40 16.44 16.34 16.39 592,700 -0.06(-0.36%)
Feb 25, 2002 16.28 16.50 16.25 16.45 619,200 +0.20(+1.23%)
Feb 22, 2002 16.20 16.25 16.03 16.25 728,800 +0.16(+0.99%)
Feb 21, 2002 16.21 16.25 16.04 16.09 647,400 -0.12(-0.74%)
Feb 20, 2002 16.00 16.28 15.50 16.21 888,100 +0.22(+1.38%)
Feb 19, 2002 16.38 16.38 15.30 15.99 1,281,000 -0.41(-2.50%)
Feb 18, 2002 16.62 16.72 16.00 16.40 30,690,000 +0.00(+0.00%)
Feb 15, 2002 16.62 16.72 16.00 16.40 1,705,700 -0.42(-2.50%)
Feb 14, 2002 16.90 16.95 16.66 16.82 663,100 -0.13(-0.77%)
Feb 13, 2002 17.00 17.13 16.70 16.95 768,400 -0.05(-0.29%)
Feb 12, 2002 17.35 17.38 16.65 17.00 1,046,800 -0.36(-2.07%)
Feb 11, 2002 17.59 17.60 17.22 17.36 625,100 -0.18(-1.03%)
Feb 08, 2002 17.58 17.62 17.30 17.54 645,000 +0.00(+0.00%)
Feb 07, 2002 17.59 17.61 17.20 17.54 960,700 -0.02(-0.11%)
Feb 06, 2002 17.30 17.60 17.25 17.56 1,288,900 +0.33(+1.92%)
Feb 05, 2002 17.10 17.35 16.99 17.23 970,800 +0.09(+0.53%)
Feb 04, 2002 17.10 17.20 17.00 17.14 795,300 +0.12(+0.71%)
Feb 01, 2002 16.91 17.10 16.66 17.02 905,600 +0.07(+0.41%)
Jan 31, 2002 16.58 16.95 16.48 16.95 729,200 +0.49(+2.98%)
Jan 30, 2002 16.50 16.54 16.37 16.46 769,300 +0.08(+0.49%)
Jan 29, 2002 16.50 16.54 16.32 16.38 763,700 -0.09(-0.55%)
Jan 28, 2002 16.52 16.55 16.18 16.47 1,098,900 +0.07(+0.43%)
Jan 25, 2002 16.36 16.48 16.26 16.40 986,800 +0.07(+0.43%)
Jan 24, 2002 16.32 16.39 16.15 16.33 1,493,100 +0.18(+1.11%)
Jan 23, 2002 16.25 16.37 16.09 16.15 1,995,800 +0.14(+0.87%)
Jan 22, 2002 16.00 16.09 15.96 16.01 1,540,800 +0.01(+0.06%)
Jan 21, 2002 16.00 16.28 15.90 16.00 5,957,200 +0.00(+0.00%)
Jan 18, 2002 16.00 16.28 15.90 16.00 5,947,200 -0.52(-3.15%)
Jan 17, 2002 16.34 16.84 16.22 16.52 1,022,000 +0.30(+1.85%)
Jan 16, 2002 16.67 16.68 16.10 16.22 1,345,900 -0.37(-2.23%)
Jan 15, 2002 16.20 16.96 16.15 16.59 1,082,900 +0.47(+2.92%)
Jan 14, 2002 15.56 16.12 15.40 16.12 1,009,700 +0.56(+3.60%)
Jan 11, 2002 15.80 15.83 15.55 15.56 629,000 -0.23(-1.46%)
Jan 10, 2002 16.04 16.05 15.75 15.79 500,900 -0.21(-1.31%)
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.