FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.418 USD  +0.068 (+0.72%)
Streaming Delayed Price  /  Updated: 3:20 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2006 12.51 12.57 12.45 12.51 2,491,000 -0.04(-0.32%)
Aug 30, 2006 12.55 12.66 12.50 12.55 1,910,400 +0.04(+0.32%)
Aug 29, 2006 12.43 12.58 12.38 12.51 1,571,200 +0.03(+0.24%)
Aug 28, 2006 12.48 12.58 12.45 12.48 1,142,300 -0.01(-0.08%)
Aug 25, 2006 12.45 12.52 12.36 12.49 1,184,200 +0.03(+0.24%)
Aug 24, 2006 12.29 12.51 12.26 12.46 1,731,700 +0.16(+1.30%)
Aug 23, 2006 12.35 12.40 12.20 12.30 2,616,100 -0.08(-0.65%)
Aug 22, 2006 12.33 12.41 12.33 12.38 1,727,200 +0.00(+0.00%)
Aug 21, 2006 12.40 12.44 12.33 12.38 3,026,800 -0.11(-0.88%)
Aug 18, 2006 12.40 12.55 12.39 12.49 2,255,300 +0.05(+0.40%)
Aug 17, 2006 12.30 12.53 12.30 12.44 10,206,600 -0.10(-0.80%)
Aug 16, 2006 12.45 12.77 12.44 12.54 2,997,300 +0.13(+1.05%)
Aug 15, 2006 12.28 12.53 12.22 12.41 3,709,000 +0.11(+0.89%)
Aug 14, 2006 12.35 12.44 12.10 12.30 2,299,600 -0.37(-2.92%)
Aug 11, 2006 12.65 12.76 12.51 12.67 900,400 -0.02(-0.16%)
Aug 10, 2006 12.66 12.77 12.57 12.69 804,900 -0.10(-0.78%)
Aug 09, 2006 13.16 13.23 12.74 12.79 1,522,400 -0.37(-2.81%)
Aug 08, 2006 13.15 13.30 13.09 13.16 1,173,600 -0.01(-0.08%)
Aug 07, 2006 13.20 13.24 13.03 13.17 705,300 -0.08(-0.60%)
Aug 04, 2006 13.00 13.34 12.95 13.25 2,838,100 +0.54(+4.25%)
Aug 03, 2006 12.35 12.80 12.12 12.71 2,941,400 -0.14(-1.09%)
Aug 02, 2006 12.65 12.88 12.65 12.85 956,900 +0.24(+1.90%)
Aug 01, 2006 12.66 12.75 12.53 12.61 674,700 -0.20(-1.56%)
Jul 31, 2006 12.78 12.95 12.64 12.81 746,700 -0.01(-0.08%)
Jul 28, 2006 12.30 12.82 12.20 12.82 1,865,400 +0.64(+5.25%)
Jul 27, 2006 12.34 12.37 12.16 12.18 817,600 -0.11(-0.90%)
Jul 26, 2006 12.27 12.38 12.19 12.29 894,600 -0.01(-0.08%)
Jul 25, 2006 12.32 12.38 12.20 12.30 1,477,900 +0.00(+0.00%)
Jul 24, 2006 12.37 12.40 12.19 12.30 1,353,500 +0.05(+0.41%)
Jul 21, 2006 12.54 12.57 12.18 12.25 2,423,700 -0.34(-2.70%)
Jul 20, 2006 12.84 12.84 12.57 12.59 573,200 -0.21(-1.64%)
Jul 19, 2006 12.37 12.83 12.26 12.80 1,871,400 +0.43(+3.48%)
Jul 18, 2006 12.22 12.39 12.22 12.37 692,000 +0.12(+0.98%)
Jul 17, 2006 12.15 12.33 12.15 12.25 655,400 +0.08(+0.66%)
Jul 14, 2006 12.40 12.42 12.08 12.17 895,700 -0.20(-1.62%)
Jul 13, 2006 12.46 12.63 12.35 12.37 1,068,100 -0.17(-1.36%)
Jul 12, 2006 12.30 12.63 12.30 12.54 1,238,000 +0.08(+0.64%)
Jul 11, 2006 12.58 12.58 12.33 12.46 1,924,100 -0.17(-1.35%)
Jul 10, 2006 12.59 12.67 12.50 12.63 376,200 +0.03(+0.24%)
Jul 07, 2006 12.53 12.75 12.43 12.60 621,000 +0.01(+0.08%)
Jul 06, 2006 12.72 12.84 12.52 12.59 644,600 -0.17(-1.33%)
Jul 05, 2006 12.75 12.82 12.58 12.76 703,800 -0.09(-0.70%)
Jul 03, 2006 12.77 12.90 12.69 12.85 653,700 +0.04(+0.31%)
Jun 30, 2006 12.65 12.90 12.50 12.81 2,038,100 +0.16(+1.26%)
Jun 29, 2006 12.12 12.71 12.05 12.65 2,213,100 +0.55(+4.55%)
Jun 28, 2006 11.90 12.14 11.83 12.10 1,164,600 +0.17(+1.42%)
Jun 27, 2006 12.24 12.30 11.93 11.93 1,170,100 -0.26(-2.13%)
Jun 26, 2006 12.18 12.32 12.03 12.19 2,055,400 +0.06(+0.49%)
Jun 23, 2006 12.10 12.19 12.06 12.13 791,500 -0.02(-0.16%)
Jun 22, 2006 12.10 12.19 12.03 12.15 757,600 +0.06(+0.50%)
Jun 21, 2006 12.02 12.18 11.95 12.09 1,079,800 +0.08(+0.67%)
Jun 20, 2006 12.11 12.18 11.99 12.01 796,300 -0.10(-0.83%)
Jun 19, 2006 11.96 12.15 11.94 12.11 1,246,700 +0.13(+1.09%)
Jun 16, 2006 12.10 12.11 11.94 11.98 1,357,600 -0.12(-0.99%)
Jun 15, 2006 11.92 12.22 11.92 12.10 1,263,600 +0.17(+1.42%)
Jun 14, 2006 12.10 12.14 11.89 11.93 2,057,800 -0.25(-2.05%)
Jun 13, 2006 12.39 12.49 12.18 12.18 1,374,900 -0.27(-2.17%)
Jun 12, 2006 12.75 12.80 12.34 12.45 1,140,300 -0.38(-2.96%)
Jun 09, 2006 12.75 12.96 12.70 12.83 591,600 +0.04(+0.31%)
Jun 08, 2006 12.70 12.82 12.43 12.79 1,632,600 -0.04(-0.31%)
Jun 07, 2006 12.70 12.90 12.64 12.83 1,034,400 +0.16(+1.26%)
Jun 06, 2006 13.16 13.16 12.55 12.67 2,434,800 -0.55(-4.16%)
Jun 05, 2006 13.58 13.63 13.19 13.22 1,122,900 -0.36(-2.65%)
Jun 02, 2006 13.36 13.75 13.30 13.58 1,861,400 +0.38(+2.88%)
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.