FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.950 USD  +0.120 (+1.36%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.78 17.96 17.68 17.93 1,430,100 +0.13(+0.73%)
Jun 29, 2005 17.82 17.96 17.76 17.80 1,297,900 -0.05(-0.28%)
Jun 28, 2005 17.88 17.96 17.80 17.85 1,290,900 -0.32(-1.76%)
Jun 27, 2005 18.30 18.37 18.08 18.17 1,124,500 -0.09(-0.49%)
Jun 24, 2005 18.15 18.38 18.14 18.26 1,169,000 +0.12(+0.66%)
Jun 23, 2005 18.15 18.18 18.08 18.14 1,095,900 -0.03(-0.17%)
Jun 22, 2005 18.20 18.37 18.02 18.17 2,301,800 -0.03(-0.16%)
Jun 21, 2005 18.65 18.75 18.15 18.20 4,485,400 -0.43(-2.31%)
Jun 20, 2005 20.00 20.01 18.50 18.63 4,169,800 -1.37(-6.85%)
Jun 17, 2005 19.90 20.01 19.55 20.00 1,088,100 +0.05(+0.25%)
Jun 16, 2005 20.00 20.00 19.91 19.95 663,200 -0.04(-0.20%)
Jun 15, 2005 19.94 20.00 19.90 19.99 788,800 +0.08(+0.40%)
Jun 14, 2005 19.90 19.94 19.83 19.91 592,700 +0.01(+0.05%)
Jun 13, 2005 19.84 19.91 19.77 19.90 786,400 +0.12(+0.61%)
Jun 10, 2005 19.70 19.82 19.66 19.78 637,700 +0.15(+0.76%)
Jun 09, 2005 19.50 19.68 19.33 19.63 1,082,800 +0.22(+1.13%)
Jun 08, 2005 19.24 19.53 19.22 19.41 1,395,300 +0.25(+1.30%)
Jun 07, 2005 19.05 19.23 18.98 19.16 737,100 +0.18(+0.95%)
Jun 06, 2005 18.80 19.00 18.80 18.98 1,074,500 +0.15(+0.80%)
Jun 03, 2005 19.00 19.07 18.80 18.83 839,900 -0.13(-0.69%)
Jun 02, 2005 18.97 19.00 18.90 18.96 819,400 -0.06(-0.32%)
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.