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 (%)
Jul 30, 2004 16.45 16.65 16.41 16.50 877,900 +0.07(+0.43%)
Jul 29, 2004 16.45 16.53 16.31 16.43 1,041,500 +0.23(+1.42%)
Jul 28, 2004 16.11 16.38 15.95 16.20 1,295,500 +0.09(+0.56%)
Jul 27, 2004 16.50 16.50 15.99 16.11 1,905,400 -0.20(-1.23%)
Jul 26, 2004 16.25 16.54 16.02 16.31 1,595,000 +0.10(+0.62%)
Jul 23, 2004 16.43 16.50 16.20 16.21 1,225,000 -0.22(-1.34%)
Jul 22, 2004 16.56 16.66 16.42 16.43 1,228,800 -0.15(-0.90%)
Jul 21, 2004 16.86 16.87 16.57 16.58 1,572,600 -0.22(-1.31%)
Jul 20, 2004 16.86 17.00 16.75 16.80 968,100 -0.05(-0.30%)
Jul 19, 2004 17.02 17.03 16.80 16.85 1,254,400 -0.09(-0.53%)
Jul 16, 2004 16.83 16.94 16.50 16.94 2,354,000 +0.25(+1.50%)
Jul 15, 2004 16.75 16.90 16.61 16.69 1,555,200 -0.05(-0.30%)
Jul 14, 2004 16.85 17.00 16.74 16.74 987,100 -0.11(-0.65%)
Jul 13, 2004 17.20 17.20 16.84 16.85 987,100 -0.25(-1.46%)
Jul 12, 2004 17.20 17.29 17.03 17.10 789,900 +0.08(+0.47%)
Jul 09, 2004 16.94 17.08 16.90 17.02 541,800 +0.20(+1.19%)
Jul 08, 2004 17.33 17.40 16.81 16.82 957,600 -0.48(-2.77%)
Jul 07, 2004 17.18 17.41 17.06 17.30 901,700 +0.13(+0.76%)
Jul 06, 2004 17.33 17.33 17.06 17.17 669,500 -0.15(-0.87%)
Jul 02, 2004 16.72 17.35 16.72 17.32 1,181,000 +0.60(+3.59%)
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.