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, 2016 10.76 10.78 10.60 10.71 11,924,254 -0.06(-0.56%)
Aug 30, 2016 10.80 10.84 10.77 10.77 5,050,747 -0.03(-0.28%)
Aug 29, 2016 10.80 10.85 10.77 10.80 6,072,247 +0.02(+0.19%)
Aug 26, 2016 10.96 10.97 10.76 10.78 7,306,408 -0.17(-1.55%)
Aug 25, 2016 10.90 10.97 10.88 10.95 4,560,777 +0.05(+0.46%)
Aug 24, 2016 10.96 10.96 10.83 10.90 5,114,070 -0.03(-0.27%)
Aug 23, 2016 10.94 10.96 10.85 10.93 4,889,842 +0.01(+0.09%)
Aug 22, 2016 10.93 10.96 10.87 10.92 6,178,121 -0.02(-0.18%)
Aug 19, 2016 10.83 10.94 10.82 10.94 6,353,119 +0.11(+1.02%)
Aug 18, 2016 10.85 10.92 10.80 10.83 8,479,137 -0.02(-0.18%)
Aug 17, 2016 10.84 10.87 10.73 10.85 9,326,545 +0.02(+0.18%)
Aug 16, 2016 10.90 10.93 10.83 10.83 8,124,855 -0.11(-1.01%)
Aug 15, 2016 11.06 11.09 10.88 10.94 16,138,456 -0.14(-1.26%)
Aug 12, 2016 11.10 11.17 11.06 11.08 5,380,511 -0.01(-0.09%)
Aug 11, 2016 11.25 11.25 11.05 11.09 6,401,971 -0.16(-1.42%)
Aug 10, 2016 11.21 11.29 11.20 11.25 8,266,141 +0.03(+0.27%)
Aug 09, 2016 11.07 11.22 11.02 11.22 7,447,807 +0.15(+1.36%)
Aug 08, 2016 11.09 11.14 11.03 11.07 7,369,169 -0.04(-0.36%)
Aug 05, 2016 11.05 11.13 11.04 11.11 8,254,790 +0.09(+0.82%)
Aug 04, 2016 10.94 11.08 10.93 11.02 7,406,073 +0.03(+0.27%)
Aug 03, 2016 10.91 11.01 10.81 10.99 7,887,990 +0.06(+0.55%)
Aug 02, 2016 11.04 11.07 10.89 10.93 6,103,421 -0.13(-1.18%)
Aug 01, 2016 10.98 11.12 10.93 11.06 12,172,117 +0.08(+0.73%)
Jul 29, 2016 10.99 11.06 10.89 10.98 9,348,004 +0.00(+0.00%)
Jul 28, 2016 10.87 10.99 10.83 10.98 10,521,298 +0.09(+0.83%)
Jul 27, 2016 10.96 11.00 10.82 10.89 9,446,487 -0.08(-0.73%)
Jul 26, 2016 10.86 10.98 10.83 10.97 15,740,692 +0.15(+1.39%)
Jul 25, 2016 10.90 10.92 10.79 10.82 7,681,872 -0.08(-0.73%)
Jul 22, 2016 10.77 10.92 10.77 10.90 7,837,665 +0.10(+0.93%)
Jul 21, 2016 10.80 10.81 10.75 10.80 4,648,852 +0.00(+0.00%)
Jul 20, 2016 10.78 10.80 10.72 10.80 9,496,961 +0.06(+0.56%)
Jul 19, 2016 10.65 10.76 10.63 10.74 10,723,573 +0.09(+0.85%)
Jul 18, 2016 10.65 10.66 10.58 10.65 6,434,311 +0.00(+0.00%)
Jul 15, 2016 10.65 10.69 10.58 10.65 8,062,816 -0.01(-0.09%)
Jul 14, 2016 10.78 10.81 10.66 10.66 10,961,417 -0.12(-1.11%)
Jul 13, 2016 10.86 10.87 10.69 10.78 14,370,416 -0.07(-0.65%)
Jul 12, 2016 10.89 10.90 10.69 10.85 23,452,690 -0.04(-0.37%)
Jul 11, 2016 10.79 10.91 10.67 10.89 16,282,108 +0.10(+0.93%)
Jul 08, 2016 10.83 10.81 10.74 10.79 7,671,527 -0.02(-0.19%)
Jul 07, 2016 11.00 11.02 10.75 10.81 7,691,311 -0.22(-1.99%)
Jul 06, 2016 10.99 11.04 10.85 11.03 11,995,207 +0.04(+0.36%)
Jul 05, 2016 10.96 11.00 10.93 10.99 7,807,329 +0.01(+0.09%)
Jul 01, 2016 11.07 10.98 10.98 10.98 8,703,200 -0.09(-0.81%)
Jun 30, 2016 10.96 11.07 10.88 11.07 11,067,451 +0.12(+1.10%)
Jun 29, 2016 10.94 10.99 10.92 10.95 10,469,288 +0.04(+0.37%)
Jun 28, 2016 10.72 10.94 10.62 10.91 20,195,178 -0.04(-0.37%)
Jun 27, 2016 10.91 10.97 10.70 10.95 20,334,930 +0.06(+0.55%)
Jun 24, 2016 10.61 11.03 10.61 10.89 22,408,617 +0.13(+1.21%)
Jun 23, 2016 10.72 10.80 10.67 10.76 6,999,504 +0.08(+0.75%)
Jun 22, 2016 10.69 10.71 10.65 10.68 7,200,862 +0.03(+0.28%)
Jun 21, 2016 10.71 10.75 10.65 10.65 6,950,159 -0.04(-0.37%)
Jun 20, 2016 10.60 10.69 10.58 10.69 8,149,722 +0.11(+1.04%)
Jun 17, 2016 10.66 10.75 10.58 10.58 18,742,915 -0.07(-0.66%)
Jun 16, 2016 10.67 10.79 10.63 10.65 11,439,477 -0.02(-0.19%)
Jun 15, 2016 10.57 10.72 10.57 10.67 8,099,449 +0.03(+0.28%)
Jun 14, 2016 10.60 10.67 10.57 10.64 9,741,832 +0.03(+0.28%)
Jun 13, 2016 10.80 10.81 10.58 10.61 13,731,397 -0.19(-1.76%)
Jun 10, 2016 10.78 10.82 10.74 10.80 10,507,915 +0.00(+0.00%)
Jun 09, 2016 10.78 10.81 10.75 10.80 10,392,331 +0.02(+0.19%)
Jun 08, 2016 10.76 10.81 10.74 10.78 7,620,429 +0.02(+0.19%)
Jun 07, 2016 10.77 10.80 10.73 10.76 9,794,735 -0.01(-0.09%)
Jun 06, 2016 10.83 10.83 10.73 10.77 8,758,305 -0.04(-0.37%)
Jun 03, 2016 10.80 10.88 10.79 10.81 13,363,980 +0.06(+0.56%)
Jun 02, 2016 10.74 10.80 10.72 10.75 7,682,680 +0.02(+0.19%)
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.