FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.660 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:31 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 14.30 14.36 13.87 14.09 4,170,300 -0.01(-0.07%)
Aug 30, 2007 13.85 14.14 13.82 14.10 3,469,600 +0.25(+1.81%)
Aug 29, 2007 13.90 14.00 13.73 13.85 4,366,600 +0.18(+1.32%)
Aug 28, 2007 14.00 14.04 13.63 13.67 3,649,700 -0.33(-2.36%)
Aug 27, 2007 14.60 14.60 14.00 14.00 5,372,200 -0.81(-5.47%)
Aug 24, 2007 14.47 14.82 14.35 14.81 2,676,800 +0.39(+2.70%)
Aug 23, 2007 15.02 15.16 14.31 14.42 4,772,700 -0.61(-4.06%)
Aug 22, 2007 15.14 15.30 14.87 15.03 6,347,600 -0.04(-0.27%)
Aug 21, 2007 14.66 15.07 14.50 15.07 5,451,300 +0.41(+2.80%)
Aug 20, 2007 15.00 15.06 14.45 14.66 8,160,500 -0.09(-0.61%)
Aug 17, 2007 14.92 15.26 14.27 14.75 11,270,300 +0.72(+5.13%)
Aug 16, 2007 12.79 14.49 12.52 14.03 12,235,300 +0.88(+6.69%)
Aug 15, 2007 12.94 13.50 12.14 13.15 19,310,604 +0.12(+0.92%)
Aug 14, 2007 14.73 14.76 12.39 13.03 19,975,802 -1.79(-12.08%)
Aug 13, 2007 15.04 15.32 14.78 14.82 4,154,100 -0.15(-1.00%)
Aug 10, 2007 14.60 15.17 14.42 14.97 9,056,778 +0.06(+0.40%)
Aug 09, 2007 15.01 15.28 14.26 14.91 7,240,428 -0.41(-2.68%)
Aug 08, 2007 15.06 15.32 14.96 15.32 4,749,700 +0.16(+1.06%)
Aug 07, 2007 14.75 15.50 14.75 15.16 8,006,886 -0.39(-2.51%)
Aug 06, 2007 14.97 15.74 14.97 15.55 10,268,807 +0.52(+3.46%)
Aug 03, 2007 15.04 15.13 14.99 15.03 7,802,300 +0.04(+0.27%)
Aug 02, 2007 14.65 15.07 14.35 14.99 4,974,495 +0.26(+1.77%)
Aug 01, 2007 14.40 14.76 14.14 14.73 5,538,300 +0.28(+1.94%)
Jul 31, 2007 14.65 14.73 14.32 14.45 6,592,700 +0.02(+0.14%)
Jul 30, 2007 14.50 14.64 14.18 14.43 4,358,953 +0.09(+0.63%)
Jul 27, 2007 14.45 14.88 14.32 14.34 9,762,519 +0.14(+0.99%)
Jul 26, 2007 14.06 14.29 13.93 14.20 10,492,261 +0.14(+1.00%)
Jul 25, 2007 14.13 14.26 13.87 14.06 2,903,419 +0.04(+0.29%)
Jul 24, 2007 14.05 14.33 14.01 14.02 3,304,989 -0.13(-0.92%)
Jul 23, 2007 14.10 14.27 14.05 14.15 4,160,411 +0.10(+0.71%)
Jul 20, 2007 14.06 14.15 13.95 14.05 4,063,550 +0.00(+0.00%)
Jul 19, 2007 14.25 14.25 14.00 14.05 2,463,800 -0.07(-0.50%)
Jul 18, 2007 13.98 14.16 13.93 14.12 4,988,792 +0.04(+0.28%)
Jul 17, 2007 14.25 14.30 13.86 14.08 3,226,061 -0.12(-0.85%)
Jul 16, 2007 14.06 14.30 14.06 14.20 7,514,800 +0.12(+0.85%)
Jul 13, 2007 14.02 14.10 14.00 14.08 16,005,853 -0.11(-0.78%)
Jul 12, 2007 14.05 14.20 13.94 14.19 3,123,000 +0.09(+0.64%)
Jul 11, 2007 14.20 14.29 14.08 14.10 2,252,400 -0.07(-0.49%)
Jul 10, 2007 14.30 14.41 13.98 14.17 3,859,779 -0.49(-3.34%)
Jul 09, 2007 14.45 14.70 14.32 14.66 2,273,200 +0.21(+1.45%)
Jul 06, 2007 14.61 14.65 14.30 14.45 1,532,350 -0.16(-1.10%)
Jul 05, 2007 15.17 14.72 14.44 14.61 1,334,000 -0.01(-0.07%)
Jul 03, 2007 14.64 14.69 14.56 14.62 806,900 +0.03(+0.21%)
Jul 02, 2007 14.49 14.59 14.42 14.59 1,966,161 +0.17(+1.18%)
Jun 29, 2007 14.29 14.44 14.20 14.42 2,261,800 +0.20(+1.41%)
Jun 28, 2007 14.20 14.38 14.12 14.22 2,053,508 -0.16(-1.11%)
Jun 27, 2007 14.17 14.68 14.07 14.38 3,172,180 +0.21(+1.48%)
Jun 26, 2007 14.28 14.32 14.09 14.17 1,998,600 -0.08(-0.56%)
Jun 25, 2007 14.41 14.49 14.21 14.25 2,490,500 -0.11(-0.77%)
Jun 22, 2007 14.32 14.39 14.27 14.36 2,213,950 +0.08(+0.56%)
Jun 21, 2007 14.30 14.35 14.25 14.28 2,139,018 +0.00(+0.00%)
Jun 20, 2007 14.50 14.55 14.25 14.28 3,356,900 +0.05(+0.35%)
Jun 19, 2007 14.18 14.25 14.06 14.23 2,383,800 +0.11(+0.78%)
Jun 18, 2007 14.03 14.25 13.94 14.12 3,338,100 +0.09(+0.64%)
Jun 15, 2007 14.05 14.23 13.90 14.03 3,235,300 +0.11(+0.79%)
Jun 14, 2007 13.95 14.03 13.75 13.92 3,736,400 -0.06(-0.43%)
Jun 13, 2007 13.82 13.98 13.76 13.98 3,686,300 +0.15(+1.08%)
Jun 12, 2007 13.85 13.98 13.75 13.83 4,414,500 -0.11(-0.79%)
Jun 11, 2007 14.26 14.29 13.88 13.94 3,678,640 -0.37(-2.59%)
Jun 08, 2007 13.81 14.36 13.84 14.31 4,316,217 +0.27(+1.92%)
Jun 07, 2007 14.26 14.34 13.84 14.04 6,360,914 -0.46(-3.17%)
Jun 06, 2007 14.60 14.62 14.06 14.50 8,175,648 -0.38(-2.55%)
Jun 05, 2007 15.21 15.22 14.62 14.88 5,795,658 -0.33(-2.17%)
Jun 04, 2007 15.33 15.39 15.06 15.21 5,044,100 -0.20(-1.30%)
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.