FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.110 USD  UNCHANGED
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.06 15.21 14.84 14.96 0 -0.16(-1.06%)
Aug 28, 2008 14.65 15.27 14.30 15.12 8,070,285 +0.60(+4.13%)
Aug 27, 2008 14.49 14.57 14.21 14.52 4,952,991 +0.15(+1.04%)
Aug 26, 2008 14.65 14.65 14.24 14.37 4,696,156 -0.03(-0.21%)
Aug 25, 2008 14.65 14.73 14.40 14.40 5,088,683 -0.28(-1.91%)
Aug 22, 2008 14.26 14.72 14.05 14.68 0 +0.65(+4.63%)
Aug 21, 2008 13.90 14.26 13.66 14.03 14,470,761 +0.05(+0.36%)
Aug 20, 2008 13.77 14.12 13.40 13.98 9,021,869 +0.31(+2.27%)
Aug 19, 2008 13.65 13.79 13.09 13.67 11,464,290 +0.03(+0.22%)
Aug 18, 2008 14.07 14.12 13.64 13.64 8,788,280 -0.41(-2.92%)
Aug 15, 2008 14.27 14.38 13.97 14.05 0 -0.19(-1.33%)
Aug 14, 2008 13.73 14.24 13.69 14.24 8,084,145 +0.51(+3.71%)
Aug 13, 2008 13.85 14.10 13.73 13.73 7,323,061 -0.19(-1.36%)
Aug 12, 2008 14.23 14.41 13.82 13.92 10,801,910 -0.43(-3.00%)
Aug 11, 2008 14.86 14.86 13.95 14.35 10,702,943 -0.48(-3.24%)
Aug 08, 2008 14.22 14.89 14.16 14.83 5,358,079 +0.70(+4.95%)
Aug 07, 2008 14.65 14.74 14.12 14.13 13,780,880 -0.50(-3.42%)
Aug 06, 2008 14.85 14.93 14.53 14.63 7,475,258 -0.20(-1.35%)
Aug 05, 2008 15.11 15.12 14.50 14.83 12,842,172 -0.19(-1.26%)
Aug 04, 2008 15.30 15.51 14.96 15.02 6,799,974 -0.36(-2.34%)
Aug 01, 2008 15.19 15.44 14.86 15.38 5,675,565 +0.31(+2.06%)
Jul 31, 2008 14.95 15.30 14.64 15.07 7,202,095 +0.39(+2.66%)
Jul 30, 2008 14.50 15.14 14.13 14.68 10,283,529 +0.45(+3.16%)
Jul 29, 2008 14.23 14.50 13.68 14.23 12,772,647 +0.18(+1.28%)
Jul 28, 2008 14.81 14.99 14.05 14.05 7,267,040 -0.75(-5.07%)
Jul 25, 2008 14.83 15.34 14.50 14.80 6,745,285 +0.14(+0.95%)
Jul 24, 2008 15.77 16.00 14.52 14.66 10,423,745 -1.09(-6.92%)
Jul 23, 2008 15.74 15.90 15.43 15.75 12,448,819 +0.13(+0.83%)
Jul 22, 2008 14.97 15.69 14.74 15.62 10,448,397 +0.62(+4.13%)
Jul 21, 2008 15.20 15.42 14.99 15.00 7,769,864 -0.04(-0.27%)
Jul 18, 2008 14.71 15.22 14.68 15.04 10,282,278 +0.26(+1.76%)
Jul 17, 2008 14.91 15.48 14.40 14.78 19,872,342 +0.38(+2.64%)
Jul 16, 2008 14.39 14.54 13.85 14.40 23,555,745 +0.00(+0.00%)
Jul 15, 2008 14.30 14.80 14.06 14.40 20,759,578 -0.15(-1.03%)
Jul 14, 2008 14.88 15.56 14.40 14.55 24,167,800 +0.26(+1.82%)
Jul 11, 2008 12.98 15.50 12.32 14.29 36,745,942 +0.74(+5.46%)
Jul 10, 2008 13.95 14.13 12.65 13.55 33,551,210 -1.51(-10.03%)
Jul 09, 2008 16.09 16.48 14.88 15.06 12,164,764 -0.97(-6.05%)
Jul 08, 2008 14.66 16.50 14.65 16.03 16,618,154 +1.30(+8.83%)
Jul 07, 2008 15.75 15.80 13.32 14.73 15,979,253 -0.87(-5.58%)
Jul 04, 2008 15.65 15.84 15.18 15.60 4,179,842 +0.00(+0.00%)
Jul 03, 2008 15.65 15.84 15.18 15.60 4,179,842 +0.10(+0.65%)
Jul 02, 2008 15.38 15.69 15.23 15.50 8,522,452 +0.07(+0.45%)
Jul 01, 2008 15.29 15.53 14.85 15.43 10,566,895 -0.08(-0.52%)
Jun 30, 2008 15.55 16.65 15.46 15.51 7,727,253 -0.04(-0.26%)
Jun 27, 2008 15.55 15.65 15.08 15.55 10,225,919 +0.00(+0.00%)
Jun 26, 2008 15.89 15.89 15.46 15.55 8,585,210 -0.32(-2.02%)
Jun 25, 2008 15.83 16.15 15.57 15.87 7,911,635 -0.28(-1.73%)
Jun 24, 2008 15.96 16.32 15.80 16.15 6,751,808 +0.22(+1.38%)
Jun 23, 2008 16.46 16.47 15.90 15.93 7,963,384 -0.32(-1.97%)
Jun 20, 2008 16.44 16.67 16.25 16.25 7,886,021 -0.27(-1.63%)
Jun 19, 2008 16.34 16.54 16.04 16.52 5,723,116 +0.32(+1.98%)
Jun 18, 2008 16.50 16.63 16.10 16.20 6,199,159 -0.16(-0.98%)
Jun 17, 2008 16.50 16.72 16.25 16.36 4,296,433 -0.08(-0.49%)
Jun 16, 2008 16.18 16.75 16.09 16.44 4,429,386 +0.31(+1.92%)
Jun 13, 2008 15.94 16.18 15.90 16.13 4,639,984 +0.15(+0.94%)
Jun 12, 2008 15.91 15.98 15.75 15.98 11,830,788 -0.02(-0.12%)
Jun 11, 2008 16.07 16.30 15.34 16.00 15,890,777 -0.47(-2.85%)
Jun 10, 2008 16.29 17.01 16.11 16.47 11,761,274 -0.71(-4.13%)
Jun 09, 2008 17.22 17.76 17.15 17.18 9,953,536 -0.02(-0.12%)
Jun 06, 2008 17.44 17.69 17.18 17.20 4,375,683 -0.35(-1.99%)
Jun 05, 2008 17.24 17.64 17.18 17.55 4,710,211 +0.38(+2.21%)
Jun 04, 2008 17.50 17.58 17.08 17.17 5,229,404 -0.37(-2.11%)
Jun 03, 2008 17.90 17.90 17.34 17.54 3,419,535 -0.29(-1.63%)
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.