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 (%)
Mar 31, 2009 13.51 13.90 13.32 13.87 20,511,810 +0.41(+3.05%)
Mar 30, 2009 13.54 13.80 13.31 13.46 18,195,775 -0.75(-5.28%)
Mar 26, 2009 14.34 14.34 13.66 14.21 23,087,832 -0.57(-3.86%)
Mar 25, 2009 14.54 14.78 13.68 14.78 25,441,554 +0.53(+3.72%)
Mar 24, 2009 14.29 14.77 14.01 14.25 24,892,039 -0.22(-1.52%)
Mar 23, 2009 13.76 14.59 13.76 14.47 30,864,313 +0.94(+6.95%)
Mar 20, 2009 14.08 14.09 13.53 13.53 20,004,344 -0.76(-5.33%)
Mar 19, 2009 14.81 14.84 14.05 14.29 18,962,173 -0.40(-2.73%)
Mar 18, 2009 14.63 15.00 14.17 14.69 24,625,703 -0.09(-0.59%)
Mar 17, 2009 14.25 14.81 13.81 14.78 16,915,444 +0.75(+5.35%)
Mar 16, 2009 14.55 14.82 13.86 14.03 17,919,314 -0.34(-2.37%)
Mar 13, 2009 14.48 14.63 13.96 14.37 0 +0.37(+2.64%)
Mar 12, 2009 13.42 14.07 13.39 14.00 21,489,452 +0.64(+4.79%)
Mar 11, 2009 13.98 13.98 13.22 13.36 16,787,488 -0.44(-3.19%)
Mar 10, 2009 13.20 13.90 12.91 13.80 27,134,561 +0.83(+6.40%)
Mar 09, 2009 12.79 13.02 12.58 12.97 13,683,228 +0.09(+0.70%)
Mar 06, 2009 12.65 13.03 12.07 12.88 0 +0.22(+1.74%)
Mar 05, 2009 12.62 13.01 12.37 12.66 18,210,737 -0.09(-0.71%)
Mar 04, 2009 13.50 13.50 12.62 12.75 30,322,445 -0.31(-2.37%)
Mar 02, 2009 13.76 13.98 13.03 13.06 22,405,185 -0.84(-6.04%)
Feb 27, 2009 13.95 14.50 13.90 13.90 0 -0.20(-1.42%)
Feb 26, 2009 14.53 14.65 14.07 14.10 12,080,568 -0.22(-1.54%)
Feb 25, 2009 14.69 14.89 14.27 14.32 14,743,355 -0.37(-2.52%)
Feb 24, 2009 14.30 14.71 13.81 14.69 20,519,301 +0.55(+3.89%)
Feb 23, 2009 14.57 14.89 14.12 14.14 19,813,315 -0.34(-2.35%)
Feb 20, 2009 13.41 14.54 13.25 14.48 21,151,350 +0.80(+5.85%)
Feb 19, 2009 14.55 14.55 13.58 13.68 15,002,687 -0.76(-5.26%)
Feb 18, 2009 14.82 14.86 14.08 14.44 15,350,895 -0.34(-2.30%)
Feb 17, 2009 14.70 15.09 14.40 14.78 18,203,045 -0.23(-1.53%)
Feb 13, 2009 15.19 15.45 14.33 15.01 15,951,809 -0.27(-1.77%)
Feb 12, 2009 14.84 15.28 14.25 15.28 14,885,193 +0.38(+2.55%)
Feb 11, 2009 14.79 15.01 14.46 14.90 12,611,444 +0.25(+1.71%)
Feb 10, 2009 15.28 15.38 14.51 14.65 16,478,541 -0.74(-4.81%)
Feb 09, 2009 15.34 15.41 14.85 15.39 8,854,262 +0.01(+0.07%)
Feb 06, 2009 14.85 15.39 14.69 15.38 13,219,141 +0.55(+3.71%)
Feb 05, 2009 14.74 15.16 14.50 14.83 13,816,353 -0.21(-1.40%)
Feb 04, 2009 15.53 15.64 14.95 15.04 8,136,906 -0.37(-2.40%)
Feb 03, 2009 15.63 15.71 15.29 15.41 8,675,838 -0.29(-1.85%)
Feb 02, 2009 15.05 15.70 14.80 15.70 12,106,238 +0.56(+3.70%)
Jan 30, 2009 15.33 15.68 14.98 15.14 0 -0.01(-0.07%)
Jan 29, 2009 15.93 15.93 15.15 15.15 15,379,699 -0.99(-6.13%)
Jan 28, 2009 15.75 16.20 15.31 16.14 17,624,602 +0.64(+4.13%)
Jan 27, 2009 15.00 15.52 14.83 15.50 8,982,393 +0.62(+4.17%)
Jan 26, 2009 14.75 15.30 14.72 14.88 8,619,769 +0.05(+0.34%)
Jan 23, 2009 14.25 14.90 14.05 14.83 9,286,341 +0.47(+3.27%)
Jan 22, 2009 14.49 15.03 14.31 14.36 12,437,024 -0.39(-2.64%)
Jan 21, 2009 14.25 14.95 13.76 14.75 20,533,230 +0.75(+5.36%)
Jan 20, 2009 15.16 15.17 13.99 14.00 18,693,324 -1.35(-8.79%)
Jan 16, 2009 15.31 15.40 14.70 15.35 16,726,988 +0.33(+2.20%)
Jan 15, 2009 15.00 15.34 14.14 15.02 17,389,356 +0.03(+0.20%)
Jan 14, 2009 15.72 15.78 14.91 14.99 15,537,313 -0.86(-5.43%)
Jan 13, 2009 15.51 15.97 15.21 15.85 10,397,390 +0.31(+1.99%)
Jan 12, 2009 15.89 16.04 15.35 15.54 12,179,324 -0.35(-2.20%)
Jan 09, 2009 16.11 16.29 15.81 15.89 12,964,844 -0.08(-0.50%)
Jan 08, 2009 15.89 16.10 15.56 15.97 8,934,506 +0.21(+1.33%)
Jan 07, 2009 15.81 16.13 15.62 15.76 13,704,413 -0.19(-1.19%)
Jan 06, 2009 15.50 15.99 15.32 15.95 14,748,608 +0.61(+3.98%)
Jan 05, 2009 15.19 15.80 15.08 15.34 12,185,835 +0.07(+0.46%)
Jan 02, 2009 15.89 16.00 15.08 15.27 10,274,460 -0.60(-3.78%)
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.