FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.920 USD  -0.080 (-0.89%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2003 19.00 19.07 18.97 19.04 454,200 +0.04(+0.21%)
Aug 28, 2003 18.97 19.09 18.90 19.00 658,800 +0.03(+0.16%)
Aug 27, 2003 18.98 19.00 18.91 18.97 631,500 -0.01(-0.05%)
Aug 26, 2003 18.70 19.00 18.65 18.98 666,800 +0.31(+1.66%)
Aug 25, 2003 18.90 18.90 18.65 18.67 647,600 -0.03(-0.16%)
Aug 22, 2003 18.85 18.94 18.69 18.70 509,600 -0.15(-0.80%)
Aug 21, 2003 19.00 19.00 18.81 18.85 533,600 -0.15(-0.79%)
Aug 20, 2003 18.90 19.05 18.89 19.00 638,800 +0.10(+0.53%)
Aug 19, 2003 18.76 18.95 18.75 18.90 645,100 +0.14(+0.75%)
Aug 18, 2003 18.63 18.93 18.63 18.76 610,700 -0.07(-0.37%)
Aug 15, 2003 18.65 18.89 18.60 18.83 359,700 +0.14(+0.75%)
Aug 14, 2003 18.78 18.80 18.57 18.69 746,700 -0.09(-0.48%)
Aug 13, 2003 19.00 19.00 18.60 18.78 1,313,300 -0.22(-1.16%)
Aug 12, 2003 19.30 19.39 18.98 19.00 883,900 -0.22(-1.14%)
Aug 11, 2003 19.25 19.38 19.16 19.22 1,089,200 +0.21(+1.10%)
Aug 08, 2003 19.19 19.33 18.98 19.01 874,400 -0.17(-0.89%)
Aug 07, 2003 18.99 19.19 18.86 19.18 867,900 +0.28(+1.48%)
Aug 06, 2003 18.50 18.98 18.37 18.90 1,387,300 +0.58(+3.17%)
Aug 05, 2003 17.99 18.60 17.97 18.32 1,655,900 +0.35(+1.95%)
Aug 04, 2003 17.25 18.26 17.25 17.97 4,962,300 -0.32(-1.75%)
Aug 01, 2003 19.05 19.48 18.10 18.29 3,058,100 -0.86(-4.49%)
Jul 31, 2003 19.34 19.45 18.50 19.15 2,977,900 -0.19(-0.98%)
Jul 30, 2003 19.85 19.95 19.10 19.34 2,262,000 -0.62(-3.11%)
Jul 29, 2003 20.43 20.43 19.84 19.96 2,255,600 -0.47(-2.30%)
Jul 28, 2003 20.60 20.76 20.43 20.43 662,500 -0.06(-0.29%)
Jul 25, 2003 20.62 20.62 20.44 20.49 438,300 -0.11(-0.53%)
Jul 24, 2003 20.53 20.68 20.51 20.60 514,800 +0.22(+1.08%)
Jul 23, 2003 20.45 20.50 20.28 20.38 509,500 +0.00(+0.00%)
Jul 22, 2003 20.60 20.60 20.28 20.38 728,100 -0.22(-1.07%)
Jul 21, 2003 20.85 20.95 20.49 20.60 599,500 -0.25(-1.20%)
Jul 18, 2003 20.31 20.86 20.31 20.85 512,500 +0.26(+1.26%)
Jul 17, 2003 21.03 21.10 20.50 20.59 885,500 -0.51(-2.42%)
Jul 16, 2003 20.76 21.28 20.76 21.10 1,637,100 +0.38(+1.83%)
Jul 15, 2003 20.50 20.75 20.36 20.72 872,900 +0.26(+1.27%)
Jul 14, 2003 20.41 20.50 20.37 20.46 651,800 +0.05(+0.24%)
Jul 11, 2003 20.12 20.45 20.12 20.41 469,700 +0.36(+1.80%)
Jul 10, 2003 20.48 20.48 20.04 20.05 677,900 -0.43(-2.10%)
Jul 09, 2003 20.43 20.48 20.20 20.48 496,900 +0.08(+0.39%)
Jul 08, 2003 20.23 20.43 20.01 20.40 734,700 +0.17(+0.84%)
Jul 07, 2003 20.47 20.50 20.11 20.23 988,400 -0.22(-1.08%)
Jul 03, 2003 20.25 20.45 20.19 20.45 577,400 +0.22(+1.09%)
Jul 02, 2003 19.99 20.25 19.99 20.23 722,700 +0.27(+1.35%)
Jul 01, 2003 20.05 20.15 19.81 19.96 893,400 +0.05(+0.25%)
Jun 30, 2003 20.50 20.75 19.75 19.91 2,427,900 -0.89(-4.28%)
Jun 27, 2003 20.80 20.85 20.75 20.80 1,032,000 +0.10(+0.48%)
Jun 26, 2003 20.92 20.95 20.70 20.70 1,096,700 -0.04(-0.19%)
Jun 25, 2003 20.60 20.88 20.50 20.74 957,600 +0.20(+0.97%)
Jun 24, 2003 20.45 20.60 20.25 20.54 1,102,100 +0.34(+1.68%)
Jun 23, 2003 20.34 20.45 20.16 20.20 1,192,400 +0.00(+0.00%)
Jun 20, 2003 20.00 20.20 19.90 20.20 908,400 +0.37(+1.87%)
Jun 19, 2003 20.08 20.19 19.80 19.83 776,300 -0.18(-0.90%)
Jun 18, 2003 20.24 20.25 19.97 20.01 946,500 -0.22(-1.09%)
Jun 17, 2003 20.32 20.34 20.11 20.23 742,300 -0.09(-0.44%)
Jun 16, 2003 20.20 20.35 20.12 20.32 699,900 +0.14(+0.69%)
Jun 13, 2003 20.20 20.34 19.95 20.18 984,300 +0.18(+0.90%)
Jun 12, 2003 20.00 20.35 19.90 20.00 2,261,300 +0.10(+0.50%)
Jun 11, 2003 19.67 19.95 19.61 19.90 954,400 +0.39(+2.00%)
Jun 10, 2003 19.58 19.82 19.50 19.51 1,238,800 -0.11(-0.56%)
Jun 09, 2003 19.79 19.79 19.46 19.62 1,245,800 -0.17(-0.86%)
Jun 06, 2003 19.75 19.93 19.71 19.79 985,800 +0.04(+0.20%)
Jun 05, 2003 19.88 19.93 19.72 19.75 1,281,400 -0.10(-0.50%)
Jun 04, 2003 19.83 19.97 19.80 19.85 833,600 +0.11(+0.56%)
Jun 03, 2003 19.82 19.83 19.59 19.74 574,600 +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.