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 (%)
Aug 30, 2002 20.25 20.40 20.15 20.33 431,800 +0.08(+0.40%)
Aug 29, 2002 20.04 20.25 19.85 20.25 11,230,000 +0.21(+1.05%)
Aug 28, 2002 19.80 20.09 19.60 20.04 397,800 +0.19(+0.96%)
Aug 27, 2002 20.11 20.15 19.80 19.85 672,900 -0.24(-1.19%)
Aug 26, 2002 19.90 20.09 19.83 20.09 590,500 +0.24(+1.21%)
Aug 23, 2002 19.82 19.91 19.60 19.85 509,900 +0.02(+0.10%)
Aug 22, 2002 20.05 20.06 19.75 19.83 7,710,000 -0.12(-0.60%)
Aug 21, 2002 19.91 20.10 19.90 19.95 421,500 +0.07(+0.35%)
Aug 20, 2002 20.00 20.00 19.74 19.88 557,100 +0.01(+0.05%)
Aug 16, 2002 19.67 19.93 19.60 19.87 525,100 +0.16(+0.81%)
Aug 15, 2002 19.50 19.71 19.43 19.71 608,600 +0.34(+1.76%)
Aug 14, 2002 19.40 19.59 19.30 19.37 977,600 +0.07(+0.36%)
Aug 13, 2002 19.94 19.99 19.30 19.30 808,700 -0.55(-2.77%)
Aug 12, 2002 19.64 19.96 19.35 19.85 8,780,000 +0.55(+2.85%)
Aug 07, 2002 19.00 19.33 18.90 19.30 639,900 +0.40(+2.12%)
Aug 06, 2002 18.81 19.00 18.60 18.90 606,900 +0.49(+2.66%)
Aug 05, 2002 18.80 18.90 18.10 18.41 760,800 -0.27(-1.45%)
Aug 02, 2002 18.77 19.40 18.60 18.68 708,900 -0.34(-1.79%)
Aug 01, 2002 19.75 19.75 19.01 19.02 807,300 -0.72(-3.65%)
Jul 31, 2002 19.45 19.74 19.00 19.74 1,205,600 +0.41(+2.12%)
Jul 30, 2002 19.20 19.50 18.83 19.33 1,131,100 +0.33(+1.74%)
Jul 29, 2002 18.40 19.09 18.37 19.00 1,321,800 +0.70(+3.83%)
Jul 26, 2002 18.10 18.45 17.60 18.30 1,449,600 +0.97(+5.60%)
Jul 25, 2002 16.60 17.40 16.22 17.33 1,369,100 +1.11(+6.84%)
Jul 24, 2002 14.00 16.60 13.90 16.22 3,162,900 +0.12(+0.75%)
Jul 23, 2002 17.04 17.29 15.90 16.10 1,450,100 -0.94(-5.52%)
Jul 22, 2002 17.25 17.85 16.15 17.04 1,444,500 -0.23(-1.33%)
Jul 19, 2002 17.70 17.71 17.05 17.27 925,000 -0.68(-3.79%)
Jul 17, 2002 18.00 18.09 17.50 17.95 747,500 +0.80(+4.66%)
Jul 12, 2002 17.60 17.78 17.11 17.15 817,800 -0.45(-2.56%)
Jul 11, 2002 18.02 18.02 16.75 17.60 2,056,000 -0.55(-3.03%)
Jul 10, 2002 18.35 18.39 18.05 18.15 1,014,100 -0.07(-0.38%)
Jul 09, 2002 18.30 18.35 18.01 18.22 1,012,900 -0.08(-0.44%)
Jul 08, 2002 17.76 18.30 17.75 18.30 1,306,100 +0.54(+3.04%)
Jul 05, 2002 18.40 18.46 17.60 17.76 823,100 -0.39(-2.15%)
Jul 04, 2002 19.00 19.28 17.65 18.15 1,905,500 +0.00(+0.00%)
Jul 03, 2002 19.00 19.28 17.65 18.15 1,905,500 -0.46(-2.47%)
Jul 02, 2002 18.10 18.92 16.60 18.61 3,206,300 +0.46(+2.53%)
Jul 01, 2002 19.02 19.30 15.92 18.15 3,855,200 -1.25(-6.44%)
Jun 28, 2002 19.70 19.85 18.80 19.40 2,649,700 -0.22(-1.12%)
Jun 27, 2002 20.50 20.73 19.31 19.62 1,990,000 -0.73(-3.59%)
Jun 26, 2002 20.60 20.60 20.05 20.35 1,117,400 -0.25(-1.21%)
Jun 25, 2002 19.85 20.98 19.85 20.60 1,268,000 -0.55(-2.60%)
Jun 21, 2002 20.80 21.18 20.79 21.15 1,085,400 +0.50(+2.42%)
Jun 20, 2002 20.60 20.94 20.51 20.65 19,680,000 +0.05(+0.24%)
Jun 19, 2002 20.50 20.99 20.45 20.60 971,600 +0.32(+1.58%)
Jun 18, 2002 20.65 20.89 20.28 20.28 12,730,000 -0.20(-0.98%)
Jun 17, 2002 20.50 20.65 20.37 20.48 884,200 +0.31(+1.54%)
Jun 14, 2002 20.10 20.30 20.02 20.17 780,600 +0.29(+1.46%)
Jun 12, 2002 19.95 20.06 19.58 19.88 624,500 +0.01(+0.05%)
Jun 11, 2002 19.87 20.04 19.86 19.87 509,500 +0.08(+0.40%)
Jun 10, 2002 19.50 19.90 19.47 19.79 561,300 +0.38(+1.96%)
Jun 07, 2002 19.65 19.65 19.32 19.41 574,600 -0.29(-1.47%)
Jun 06, 2002 19.78 19.85 19.54 19.70 428,700 +0.02(+0.10%)
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.