FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 16.57 16.68 16.52 16.62 8,263,349 +0.04(+0.24%)
May 30, 2012 16.76 16.78 16.57 16.58 7,186,379 -0.18(-1.07%)
May 29, 2012 16.77 16.79 16.58 16.76 7,002,311 +0.06(+0.36%)
May 25, 2012 16.64 16.72 16.59 16.70 4,524,125 +0.10(+0.60%)
May 24, 2012 16.59 16.63 16.50 16.60 6,135,476 +0.07(+0.42%)
May 23, 2012 16.49 16.56 16.40 16.53 7,654,942 +0.04(+0.24%)
May 22, 2012 16.46 16.54 16.42 16.49 9,117,902 +0.02(+0.12%)
May 21, 2012 16.23 16.49 16.21 16.47 7,326,689 +0.32(+1.98%)
May 18, 2012 16.33 16.33 16.13 16.15 9,723,986 -0.16(-0.98%)
May 17, 2012 16.51 16.57 16.30 16.31 10,082,474 -0.24(-1.45%)
May 16, 2012 16.51 16.61 16.51 16.55 8,983,119 +0.07(+0.42%)
May 15, 2012 16.49 16.60 16.47 16.48 7,805,210 -0.05(-0.30%)
May 14, 2012 16.55 16.65 16.51 16.53 7,209,191 -0.13(-0.78%)
May 11, 2012 16.65 16.70 16.60 16.66 5,461,285 -0.03(-0.18%)
May 10, 2012 16.60 16.75 16.55 16.69 8,702,334 +0.17(+1.03%)
May 09, 2012 16.47 16.66 16.30 16.52 18,522,844 +0.05(+0.30%)
May 08, 2012 16.31 16.47 16.31 16.47 7,671,739 +0.16(+0.98%)
May 07, 2012 16.30 16.36 16.27 16.31 11,568,260 -0.04(-0.24%)
May 04, 2012 16.46 16.51 16.34 16.35 8,953,942 -0.16(-0.97%)
May 03, 2012 16.42 16.63 16.36 16.51 18,144,771 +0.22(+1.35%)
May 02, 2012 16.38 16.40 16.27 16.29 7,527,902 -0.12(-0.73%)
May 01, 2012 16.27 16.45 16.26 16.41 15,995,874 +0.09(+0.55%)
Apr 30, 2012 16.26 16.32 16.21 16.32 9,874,299 +0.04(+0.25%)
Apr 27, 2012 16.29 16.39 16.25 16.28 8,749,365 +0.01(+0.06%)
Apr 26, 2012 16.27 16.30 16.19 16.27 7,880,014 +0.02(+0.12%)
Apr 25, 2012 16.17 16.25 16.16 16.25 11,314,237 +0.08(+0.49%)
Apr 24, 2012 16.12 16.20 16.03 16.17 9,318,740 +0.04(+0.25%)
Apr 23, 2012 15.99 16.13 15.93 16.13 13,280,473 +0.13(+0.81%)
Apr 20, 2012 15.92 16.02 15.92 16.00 6,030,725 +0.09(+0.57%)
Apr 19, 2012 15.85 16.00 15.85 15.91 8,004,315 +0.01(+0.06%)
Apr 18, 2012 15.83 15.94 15.79 15.90 8,289,767 +0.08(+0.51%)
Apr 17, 2012 15.73 15.84 15.68 15.82 7,446,176 +0.05(+0.32%)
Apr 16, 2012 15.72 15.78 15.66 15.77 7,783,670 +0.07(+0.45%)
Apr 13, 2012 15.75 15.83 15.70 15.70 6,269,566 -0.09(-0.57%)
Apr 12, 2012 15.70 15.79 15.66 15.79 7,906,119 +0.09(+0.57%)
Apr 11, 2012 15.66 15.72 15.64 15.70 8,363,602 +0.07(+0.45%)
Apr 10, 2012 15.78 15.83 15.60 15.63 11,778,934 -0.12(-0.76%)
Apr 09, 2012 15.52 15.82 15.52 15.75 12,959,743 +0.17(+1.09%)
Apr 05, 2012 15.72 15.74 15.58 15.58 10,569,247 -0.16(-1.02%)
Apr 04, 2012 15.76 15.85 15.73 15.74 12,755,635 -0.07(-0.44%)
Apr 03, 2012 15.81 15.92 15.78 15.81 8,610,572 -0.06(-0.38%)
Apr 02, 2012 15.75 15.92 15.75 15.87 9,055,265 +0.05(+0.32%)
Mar 30, 2012 15.76 15.94 15.75 15.82 14,955,495 +0.08(+0.51%)
Mar 29, 2012 15.64 15.75 15.53 15.74 15,774,024 +0.17(+1.09%)
Mar 28, 2012 15.72 15.73 15.52 15.57 23,966,389 -0.67(-4.13%)
Mar 27, 2012 16.37 16.38 16.24 16.24 17,731,983 -0.06(-0.37%)
Mar 26, 2012 16.40 16.43 16.25 16.30 14,638,456 +0.01(+0.06%)
Mar 23, 2012 16.24 16.33 16.18 16.29 11,708,856 +0.11(+0.68%)
Mar 22, 2012 16.24 16.31 16.14 16.18 13,454,705 -0.16(-0.98%)
Mar 21, 2012 16.30 16.53 16.25 16.34 15,842,118 +0.23(+1.43%)
Mar 20, 2012 16.06 16.18 16.06 16.11 10,321,609 -0.02(-0.12%)
Mar 19, 2012 16.11 16.23 16.06 16.13 14,180,670 -0.01(-0.06%)
Mar 16, 2012 16.26 16.26 16.05 16.14 14,498,869 -0.08(-0.49%)
Mar 15, 2012 16.19 16.28 16.19 16.22 9,512,721 +0.02(+0.12%)
Mar 14, 2012 16.35 16.39 16.10 16.20 18,414,894 -0.20(-1.22%)
Mar 13, 2012 16.33 16.40 16.26 16.40 10,292,607 +0.12(+0.74%)
Mar 12, 2012 16.20 16.32 16.18 16.28 10,439,524 +0.12(+0.74%)
Mar 09, 2012 16.17 16.22 16.13 16.16 14,960,898 +0.01(+0.06%)
Mar 08, 2012 16.33 16.35 16.13 16.15 39,151,063 -0.32(-1.94%)
Mar 07, 2012 16.45 16.48 16.26 16.47 11,172,382 +0.04(+0.24%)
Mar 06, 2012 16.48 16.54 16.41 16.43 12,647,530 -0.17(-1.02%)
Mar 05, 2012 16.49 16.61 16.47 16.60 7,183,005 +0.10(+0.61%)
Mar 02, 2012 16.48 16.56 16.47 16.50 10,511,772 +0.00(+0.00%)
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.