FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.430 USD  +0.030 (+0.32%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.38 14.58 14.03 14.07 16,722,267 -0.12(-0.85%)
Apr 29, 2009 13.88 14.19 13.66 14.19 17,083,417 +0.55(+4.03%)
Apr 28, 2009 13.48 13.85 13.45 13.64 10,533,274 +0.09(+0.66%)
Apr 27, 2009 13.63 13.98 13.39 13.55 15,777,423 -0.39(-2.80%)
Apr 24, 2009 13.90 14.14 13.58 13.94 22,321,887 -0.07(-0.50%)
Apr 23, 2009 13.56 14.10 13.49 14.01 17,687,250 +0.76(+5.74%)
Apr 22, 2009 13.86 14.04 13.25 13.25 22,276,004 -1.02(-7.15%)
Apr 21, 2009 13.44 14.27 13.21 14.27 25,452,153 +0.97(+7.29%)
Apr 20, 2009 13.93 13.94 13.24 13.30 26,873,269 -0.65(-4.66%)
Apr 17, 2009 14.44 14.51 13.94 13.95 19,574,490 -0.52(-3.59%)
Apr 16, 2009 14.47 14.91 14.02 14.47 19,719,068 +0.03(+0.21%)
Apr 15, 2009 13.78 14.50 13.64 14.44 20,168,398 +0.76(+5.56%)
Apr 14, 2009 14.52 14.52 13.65 13.68 22,880,746 -0.71(-4.93%)
Apr 13, 2009 14.30 14.71 14.15 14.39 14,267,767 -0.14(-0.96%)
Apr 09, 2009 14.17 14.80 13.91 14.53 23,970,981 +0.51(+3.64%)
Apr 08, 2009 13.91 14.02 13.57 14.02 12,061,314 +0.35(+2.56%)
Apr 07, 2009 13.98 14.21 13.65 13.67 15,881,307 -0.42(-2.98%)
Apr 06, 2009 14.34 14.48 13.95 14.09 11,683,011 -0.41(-2.83%)
Apr 03, 2009 13.87 14.54 13.55 14.50 22,410,688 +0.52(+3.72%)
Apr 02, 2009 13.80 14.05 13.65 13.98 22,488,996 +0.33(+2.42%)
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.