FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.32 17.42 17.21 17.34 6,812,728 -0.04(-0.23%)
Aug 28, 2009 17.36 17.50 17.26 17.38 6,745,606 -0.02(-0.11%)
Aug 27, 2009 17.47 17.48 17.25 17.40 7,745,118 -0.09(-0.51%)
Aug 26, 2009 17.46 17.51 17.33 17.49 5,735,082 +0.01(+0.06%)
Aug 25, 2009 17.52 17.72 17.39 17.48 8,156,285 -0.03(-0.17%)
Aug 24, 2009 17.67 17.70 17.37 17.51 8,346,411 +0.03(+0.17%)
Aug 21, 2009 17.23 17.52 17.17 17.48 10,269,749 +0.27(+1.57%)
Aug 20, 2009 17.06 17.21 17.00 17.21 9,450,407 +0.20(+1.18%)
Aug 19, 2009 16.80 17.04 16.79 17.01 6,209,438 +0.05(+0.29%)
Aug 18, 2009 16.90 17.00 16.76 16.96 6,349,763 +0.40(+2.42%)
Aug 17, 2009 16.46 16.90 16.35 16.56 12,493,098 -0.13(-0.78%)
Aug 14, 2009 16.62 16.72 16.46 16.69 6,943,826 +0.04(+0.24%)
Aug 13, 2009 16.64 16.74 16.47 16.65 8,587,356 -0.01(-0.06%)
Aug 12, 2009 16.67 16.76 16.44 16.66 10,633,036 -0.08(-0.48%)
Aug 11, 2009 16.94 16.97 16.67 16.74 13,173,258 -0.22(-1.30%)
Aug 10, 2009 17.10 17.19 16.90 16.96 8,625,423 -0.19(-1.11%)
Aug 07, 2009 17.28 17.32 17.04 17.15 14,752,125 +0.01(+0.06%)
Aug 06, 2009 17.33 17.68 16.97 17.14 12,097,282 -0.14(-0.81%)
Aug 05, 2009 17.00 17.34 16.70 17.28 13,716,579 +0.45(+2.68%)
Aug 04, 2009 17.27 17.30 16.79 16.83 21,582,527 -0.38(-2.21%)
Aug 03, 2009 16.96 17.25 16.94 17.21 9,143,538 +0.36(+2.14%)
Jul 31, 2009 16.82 16.94 16.70 16.85 9,643,679 +0.05(+0.30%)
Jul 30, 2009 16.65 16.95 16.43 16.80 14,622,106 +0.48(+2.94%)
Jul 29, 2009 16.65 16.69 16.22 16.32 11,387,036 -0.30(-1.81%)
Jul 28, 2009 16.61 16.70 16.50 16.62 7,457,620 -0.05(-0.30%)
Jul 27, 2009 16.55 16.80 16.48 16.67 8,774,229 +0.25(+1.52%)
Jul 24, 2009 16.52 16.52 16.31 16.42 530 -0.10(-0.61%)
Jul 23, 2009 16.27 16.62 16.18 16.52 12,795,922 +0.26(+1.60%)
Jul 22, 2009 16.22 16.40 16.12 16.26 6,234,402 +0.03(+0.18%)
Jul 21, 2009 16.30 16.38 16.02 16.23 7,257,843 -0.04(-0.25%)
Jul 20, 2009 16.08 16.27 16.05 16.27 9,109,000 +0.29(+1.81%)
Jul 17, 2009 16.00 16.08 15.82 15.98 9,515,800 +0.02(+0.13%)
Jul 16, 2009 15.79 16.00 15.64 15.96 8,708,200 +0.14(+0.88%)
Jul 15, 2009 15.64 15.87 15.58 15.82 11,605,100 +0.24(+1.54%)
Jul 14, 2009 15.51 15.60 15.39 15.58 6,936,200 +0.04(+0.26%)
Jul 13, 2009 15.21 15.54 15.19 15.54 11,963,193 +0.36(+2.37%)
Jul 10, 2009 15.15 15.23 14.96 15.18 7,174,957 +0.09(+0.60%)
Jul 09, 2009 15.28 15.31 15.08 15.09 8,776,211 -0.16(-1.05%)
Jul 08, 2009 15.33 15.40 15.07 15.25 11,415,136 -0.04(-0.26%)
Jul 07, 2009 15.65 15.76 15.21 15.29 13,427,021 -0.21(-1.35%)
Jul 06, 2009 15.17 15.50 15.02 15.50 12,589,271 +0.39(+2.58%)
Jul 02, 2009 15.19 15.39 15.02 15.11 13,224,321 -0.15(-0.98%)
Jul 01, 2009 15.22 15.30 15.11 15.26 7,607,544 +0.12(+0.79%)
Jun 30, 2009 15.08 15.22 14.95 15.14 7,393,758 +0.09(+0.60%)
Jun 29, 2009 15.11 15.20 14.93 15.05 7,640,358 -0.07(-0.46%)
Jun 26, 2009 15.09 15.16 14.85 15.12 11,795,044 +0.15(+1.00%)
Jun 25, 2009 14.88 15.01 14.84 14.97 12,637,714 -0.48(-3.11%)
Jun 24, 2009 15.40 15.50 15.26 15.45 14,394,943 +0.06(+0.39%)
Jun 23, 2009 15.37 15.40 15.20 15.39 14,235,037 +0.24(+1.58%)
Jun 22, 2009 15.40 15.44 15.13 15.15 16,079,105 -0.39(-2.51%)
Jun 19, 2009 15.28 15.56 15.07 15.54 18,156,928 +0.55(+3.67%)
Jun 18, 2009 14.78 15.00 14.64 14.99 13,486,945 +0.29(+1.97%)
Jun 17, 2009 14.69 14.88 14.56 14.70 11,295,103 +0.05(+0.34%)
Jun 16, 2009 14.64 14.73 14.50 14.65 8,045,451 -0.01(-0.10%)
Jun 15, 2009 14.79 14.79 14.49 14.66 12,456,644 -0.14(-0.91%)
Jun 12, 2009 14.64 14.80 14.48 14.80 7,890,117 +0.20(+1.37%)
Jun 11, 2009 14.55 14.74 14.43 14.60 10,987,602 +0.09(+0.62%)
Jun 10, 2009 14.83 14.83 14.32 14.51 13,911,614 -0.28(-1.89%)
Jun 09, 2009 14.88 14.88 14.64 14.79 6,450,825 +0.01(+0.07%)
Jun 08, 2009 14.75 14.83 14.68 14.78 9,437,364 +0.03(+0.20%)
Jun 05, 2009 14.90 14.94 14.46 14.75 14,898,731 -0.18(-1.21%)
Jun 04, 2009 14.60 14.93 14.46 14.93 13,935,555 +0.35(+2.40%)
Jun 03, 2009 14.43 14.61 14.32 14.58 9,801,689 +0.14(+0.97%)
Jun 02, 2009 14.27 14.57 14.22 14.44 11,384,672 +0.19(+1.33%)
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.