FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.63 14.36 13.23 13.45 11,274,988 +0.45(+3.46%)
Sep 29, 2008 15.00 15.00 12.98 13.00 16,169,530 -2.47(-15.97%)
Sep 26, 2008 14.51 15.47 14.40 15.47 0 +0.40(+2.65%)
Sep 25, 2008 14.57 15.47 14.35 15.07 9,808,908 +0.62(+4.29%)
Sep 24, 2008 15.05 15.07 14.35 14.45 5,613,599 -0.17(-1.16%)
Sep 23, 2008 14.77 15.63 14.40 14.62 8,157,533 +0.23(+1.60%)
Sep 22, 2008 15.40 15.40 14.34 14.39 11,026,392 -1.22(-7.82%)
Sep 19, 2008 16.35 16.77 14.49 15.61 0 -1.39(-8.18%)
Sep 18, 2008 13.69 17.00 12.66 17.00 33,035,964 +4.08(+31.58%)
Sep 17, 2008 14.90 15.00 12.85 12.92 24,807,380 -1.84(-12.47%)
Sep 16, 2008 14.10 14.78 13.53 14.76 23,993,351 +0.31(+2.15%)
Sep 15, 2008 15.49 15.65 14.45 14.45 23,890,424 -1.50(-9.40%)
Sep 12, 2008 15.78 16.15 15.50 15.95 0 +0.01(+0.06%)
Sep 11, 2008 16.00 16.15 15.41 15.94 10,355,232 -0.14(-0.87%)
Sep 10, 2008 16.38 16.54 15.96 16.08 13,165,434 -0.15(-0.92%)
Sep 09, 2008 17.03 17.21 15.96 16.23 21,195,640 -0.65(-3.85%)
Sep 08, 2008 17.42 17.85 16.23 16.88 30,480,573 +1.56(+10.18%)
Sep 05, 2008 14.49 15.44 14.32 15.32 0 +0.78(+5.36%)
Sep 04, 2008 15.14 15.14 14.44 14.54 8,776,878 -0.51(-3.39%)
Sep 03, 2008 14.98 15.05 14.57 15.05 4,978,692 +0.12(+0.80%)
Sep 02, 2008 15.23 15.26 14.74 14.93 5,594,669 -0.03(-0.20%)
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%)
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.