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 (%)
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.