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 (%)
Jul 30, 2010 17.43 17.59 17.39 17.40 15,799,245 -0.11(-0.63%)
Jul 29, 2010 17.44 17.60 17.33 17.51 26,245,872 -0.34(-1.90%)
Jul 28, 2010 17.85 18.06 17.80 17.85 140,675 -0.13(-0.72%)
Jul 27, 2010 17.98 18.25 17.78 17.98 51,505 -0.17(-0.94%)
Jul 26, 2010 17.98 18.18 17.82 18.15 11,760,751 +0.27(+1.51%)
Jul 23, 2010 17.70 17.90 17.64 17.88 16,942,404 +0.20(+1.13%)
Jul 22, 2010 17.72 17.80 17.63 17.68 89,742 +0.14(+0.80%)
Jul 21, 2010 17.70 17.70 17.52 17.54 20,107,727 +0.04(+0.23%)
Jul 20, 2010 17.50 17.54 17.37 17.50 68,004 +0.03(+0.17%)
Jul 19, 2010 17.58 17.58 17.40 17.47 11,479,715 -0.03(-0.17%)
Jul 16, 2010 17.50 17.66 17.48 17.50 16,383,764 -0.08(-0.46%)
Jul 15, 2010 17.65 17.66 17.52 17.58 24,191,355 +0.06(+0.34%)
Jul 14, 2010 17.49 17.65 17.35 17.52 87,486 -0.74(-4.05%)
Jul 13, 2010 18.22 18.37 18.02 18.26 96,733 +0.08(+0.44%)
Jul 12, 2010 18.15 18.22 18.01 18.18 8,626,365 +0.03(+0.17%)
Jul 09, 2010 18.15 18.15 17.90 18.15 9,274,840 +0.22(+1.23%)
Jul 08, 2010 17.96 17.98 17.74 17.93 12,450,945 +0.02(+0.11%)
Jul 07, 2010 17.46 17.92 17.46 17.91 13,068,422 +0.45(+2.58%)
Jul 06, 2010 17.46 17.76 17.33 17.46 5,615 +0.03(+0.17%)
Jul 02, 2010 17.43 17.55 17.22 17.43 10,218,389 +0.17(+0.98%)
Jul 01, 2010 17.17 17.40 17.04 17.26 175,093 +0.11(+0.64%)
Jun 30, 2010 17.27 17.44 17.15 17.15 181,854 -0.11(-0.64%)
Jun 29, 2010 17.26 17.42 16.94 17.26 138,419 -0.16(-0.92%)
Jun 25, 2010 17.42 17.45 17.11 17.42 15,515,492 -0.36(-2.02%)
Jun 24, 2010 17.94 17.96 17.78 17.78 7,637 -0.14(-0.78%)
Jun 23, 2010 17.85 17.98 17.75 17.92 13,748,059 +0.17(+0.96%)
Jun 22, 2010 17.90 17.97 17.72 17.75 69,515 -0.07(-0.39%)
Jun 21, 2010 18.10 18.10 17.70 17.82 14,101,566 -0.07(-0.39%)
Jun 18, 2010 17.89 17.94 17.66 17.89 11,861,375 +0.39(+2.23%)
Jun 17, 2010 17.53 17.53 17.27 17.50 11,607,338 -0.08(-0.46%)
Jun 16, 2010 17.33 17.64 17.31 17.58 100 +0.19(+1.09%)
Jun 15, 2010 17.49 17.54 17.30 17.39 5,223 -0.21(-1.19%)
Jun 14, 2010 17.62 17.63 17.44 17.60 14,619,573 +0.13(+0.74%)
Jun 11, 2010 17.35 17.55 17.30 17.47 9,645,524 -0.02(-0.11%)
Jun 10, 2010 17.43 17.55 17.31 17.49 162,086 +0.21(+1.22%)
Jun 09, 2010 17.44 17.48 17.20 17.28 10,584,581 -0.09(-0.52%)
Jun 08, 2010 17.34 17.41 17.12 17.37 200 +0.09(+0.52%)
Jun 07, 2010 17.30 17.57 17.23 17.28 17,228,534 +0.16(+0.93%)
Jun 04, 2010 17.12 17.38 17.07 17.12 16,160,143 -0.12(-0.70%)
Jun 03, 2010 17.31 17.40 17.17 17.24 13,214,519 -0.01(-0.06%)
Jun 02, 2010 17.00 17.25 16.84 17.25 4,854 +0.41(+2.43%)
Jun 01, 2010 17.05 17.23 16.84 16.84 14,570,715 -0.12(-0.71%)
May 28, 2010 16.96 17.13 16.88 16.96 16,320,380 +0.20(+1.19%)
May 27, 2010 16.53 16.77 16.41 16.76 13,133,909 +0.53(+3.27%)
May 26, 2010 16.57 16.62 16.15 16.23 95,137 -0.17(-1.04%)
May 25, 2010 15.63 16.40 15.53 16.40 2,447 +0.64(+4.06%)
May 24, 2010 16.07 16.07 15.76 15.76 14,695,271 +0.04(+0.25%)
May 21, 2010 15.25 15.83 15.11 15.72 15,844,607 +0.06(+0.37%)
May 20, 2010 15.43 15.66 15.34 15.66 100,573 -0.16(-1.00%)
May 19, 2010 15.83 15.97 15.61 15.82 12,888,910 -0.12(-0.75%)
May 18, 2010 16.28 16.28 15.79 15.94 82,999 -0.20(-1.24%)
May 17, 2010 15.97 16.21 15.87 16.14 12,145,411 +0.17(+1.06%)
May 14, 2010 15.97 16.01 15.75 15.97 14,439,409 +0.01(+0.06%)
May 13, 2010 15.98 16.13 15.91 15.96 11,965,445 +0.01(+0.06%)
May 12, 2010 16.02 16.16 15.93 15.95 13,571,295 -0.01(-0.06%)
May 11, 2010 16.14 16.15 15.95 15.96 201,606 -0.34(-2.09%)
May 10, 2010 16.21 16.30 16.12 16.30 14,995,652 +0.50(+3.16%)
May 07, 2010 15.75 16.00 15.53 15.80 28,650,643 +0.29(+1.87%)
May 06, 2010 15.56 16.28 14.94 15.51 17,882 -0.74(-4.55%)
May 05, 2010 16.25 16.43 16.10 16.25 12,625,998 +0.08(+0.49%)
May 04, 2010 16.85 16.90 14.09 16.17 1,261 -0.94(-5.49%)
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.