FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.910 USD  +0.080 (+0.91%)
Streaming Delayed Price  /  Updated: 1:47 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.08 15.22 14.95 15.14 7,393,758 +0.09(+0.60%)
Jun 29, 2009 15.11 15.20 14.93 15.05 7,640,358 -0.07(-0.46%)
Jun 26, 2009 15.09 15.16 14.85 15.12 11,795,044 +0.15(+1.00%)
Jun 25, 2009 14.88 15.01 14.84 14.97 12,637,714 -0.48(-3.11%)
Jun 24, 2009 15.40 15.50 15.26 15.45 14,394,943 +0.06(+0.39%)
Jun 23, 2009 15.37 15.40 15.20 15.39 14,235,037 +0.24(+1.58%)
Jun 22, 2009 15.40 15.44 15.13 15.15 16,079,105 -0.39(-2.51%)
Jun 19, 2009 15.28 15.56 15.07 15.54 18,156,928 +0.55(+3.67%)
Jun 18, 2009 14.78 15.00 14.64 14.99 13,486,945 +0.29(+1.97%)
Jun 17, 2009 14.69 14.88 14.56 14.70 11,295,103 +0.05(+0.34%)
Jun 16, 2009 14.64 14.73 14.50 14.65 8,045,451 -0.01(-0.10%)
Jun 15, 2009 14.79 14.79 14.49 14.66 12,456,644 -0.14(-0.91%)
Jun 12, 2009 14.64 14.80 14.48 14.80 7,890,117 +0.20(+1.37%)
Jun 11, 2009 14.55 14.74 14.43 14.60 10,987,602 +0.09(+0.62%)
Jun 10, 2009 14.83 14.83 14.32 14.51 13,911,614 -0.28(-1.89%)
Jun 09, 2009 14.88 14.88 14.64 14.79 6,450,825 +0.01(+0.07%)
Jun 08, 2009 14.75 14.83 14.68 14.78 9,437,364 +0.03(+0.20%)
Jun 05, 2009 14.90 14.94 14.46 14.75 14,898,731 -0.18(-1.21%)
Jun 04, 2009 14.60 14.93 14.46 14.93 13,935,555 +0.35(+2.40%)
Jun 03, 2009 14.43 14.61 14.32 14.58 9,801,689 +0.14(+0.97%)
Jun 02, 2009 14.27 14.57 14.22 14.44 11,384,672 +0.19(+1.33%)
Jun 01, 2009 14.15 14.45 13.95 14.25 17,644,836 +0.31(+2.22%)
May 29, 2009 14.14 14.16 13.90 13.94 23,442,394 -0.04(-0.29%)
May 28, 2009 13.95 14.09 13.75 13.98 15,901,934 +0.20(+1.45%)
May 27, 2009 14.12 14.12 13.69 13.78 18,765,953 -0.24(-1.71%)
May 26, 2009 13.95 14.19 13.88 14.02 19,836,250 +0.06(+0.43%)
May 22, 2009 14.45 14.49 13.96 13.96 14,783,801 -0.44(-3.06%)
May 21, 2009 14.41 14.60 14.15 14.40 13,360,372 -0.05(-0.35%)
May 20, 2009 14.77 14.89 14.38 14.45 12,423,537 -0.16(-1.10%)
May 19, 2009 14.79 14.94 14.53 14.61 13,417,825 -0.31(-2.08%)
May 18, 2009 14.44 14.95 14.44 14.92 21,194,421 +0.54(+3.76%)
May 15, 2009 14.51 14.70 14.28 14.38 12,528,233 -0.21(-1.44%)
May 14, 2009 14.48 14.67 14.25 14.59 14,777,104 +0.08(+0.55%)
May 13, 2009 14.49 14.75 14.40 14.51 14,741,298 -0.10(-0.68%)
May 12, 2009 14.57 14.87 14.40 14.61 10,985,622 +0.17(+1.18%)
May 11, 2009 14.71 14.72 14.40 14.44 13,413,710 -0.42(-2.83%)
May 08, 2009 14.47 14.86 14.35 14.86 21,828,820 +0.66(+4.65%)
May 07, 2009 14.86 14.95 14.17 14.20 18,132,038 -0.62(-4.18%)
May 06, 2009 14.67 14.87 14.23 14.82 15,693,494 +0.28(+1.93%)
May 05, 2009 14.71 14.85 14.37 14.54 14,203,704 -0.31(-2.09%)
May 04, 2009 14.22 14.85 14.22 14.85 20,483,638 +0.68(+4.80%)
May 01, 2009 14.11 14.37 13.95 14.17 14,736,588 +0.10(+0.71%)
Apr 30, 2009 14.38 14.58 14.03 14.07 16,722,267 -0.12(-0.85%)
Apr 29, 2009 13.88 14.19 13.66 14.19 17,083,417 +0.55(+4.03%)
Apr 28, 2009 13.48 13.85 13.45 13.64 10,533,274 +0.09(+0.66%)
Apr 27, 2009 13.63 13.98 13.39 13.55 15,777,423 -0.39(-2.80%)
Apr 24, 2009 13.90 14.14 13.58 13.94 22,321,887 -0.07(-0.50%)
Apr 23, 2009 13.56 14.10 13.49 14.01 17,687,250 +0.76(+5.74%)
Apr 22, 2009 13.86 14.04 13.25 13.25 22,276,004 -1.02(-7.15%)
Apr 21, 2009 13.44 14.27 13.21 14.27 25,452,153 +0.97(+7.29%)
Apr 20, 2009 13.93 13.94 13.24 13.30 26,873,269 -0.65(-4.66%)
Apr 17, 2009 14.44 14.51 13.94 13.95 19,574,490 -0.52(-3.59%)
Apr 16, 2009 14.47 14.91 14.02 14.47 19,719,068 +0.03(+0.21%)
Apr 15, 2009 13.78 14.50 13.64 14.44 20,168,398 +0.76(+5.56%)
Apr 14, 2009 14.52 14.52 13.65 13.68 22,880,746 -0.71(-4.93%)
Apr 13, 2009 14.30 14.71 14.15 14.39 14,267,767 -0.14(-0.96%)
Apr 09, 2009 14.17 14.80 13.91 14.53 23,970,981 +0.51(+3.64%)
Apr 08, 2009 13.91 14.02 13.57 14.02 12,061,314 +0.35(+2.56%)
Apr 07, 2009 13.98 14.21 13.65 13.67 15,881,307 -0.42(-2.98%)
Apr 06, 2009 14.34 14.48 13.95 14.09 11,683,011 -0.41(-2.83%)
Apr 03, 2009 13.87 14.54 13.55 14.50 22,410,688 +0.52(+3.72%)
Apr 02, 2009 13.80 14.05 13.65 13.98 22,488,996 +0.33(+2.42%)
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.