FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
6.590 USD  +0.130 (+2.01%)
Official Closing Price  /  Updated: 7:49 PM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.54 15.24 14.52 15.20 2,196,300 +0.61(+4.18%)
Aug 30, 2005 14.70 14.78 14.52 14.59 1,016,300 -0.12(-0.82%)
Aug 29, 2005 14.81 14.86 14.61 14.71 1,478,400 -0.16(-1.08%)
Aug 26, 2005 14.87 15.08 14.87 14.87 1,329,900 -0.19(-1.26%)
Aug 25, 2005 15.00 15.21 14.97 15.06 2,361,600 -0.31(-2.02%)
Aug 24, 2005 15.31 15.45 15.31 15.37 926,600 +0.04(+0.26%)
Aug 23, 2005 15.30 15.48 15.25 15.33 1,090,600 +0.08(+0.52%)
Aug 22, 2005 15.07 15.33 15.07 15.25 1,120,500 +0.13(+0.86%)
Aug 19, 2005 15.02 15.18 15.00 15.12 778,000 +0.09(+0.60%)
Aug 18, 2005 15.10 15.12 14.94 15.03 1,537,100 -0.09(-0.60%)
Aug 17, 2005 15.32 15.40 15.11 15.12 875,400 -0.31(-2.01%)
Aug 16, 2005 15.59 15.68 15.36 15.43 669,300 -0.08(-0.52%)
Aug 15, 2005 15.11 15.61 15.10 15.51 1,307,000 +0.31(+2.04%)
Aug 12, 2005 15.33 15.45 15.10 15.20 1,085,600 -0.20(-1.30%)
Aug 11, 2005 15.20 15.40 15.20 15.40 1,199,600 +0.18(+1.18%)
Aug 10, 2005 15.11 15.47 15.11 15.22 1,616,900 -0.05(-0.33%)
Aug 09, 2005 14.85 15.47 14.81 15.27 2,131,800 -0.01(-0.07%)
Aug 08, 2005 15.77 15.85 15.17 15.28 2,509,800 -0.64(-4.02%)
Aug 05, 2005 16.00 16.05 15.85 15.92 2,543,000 -0.08(-0.50%)
Aug 04, 2005 15.90 16.05 15.81 16.00 1,918,600 +0.10(+0.63%)
Aug 03, 2005 15.70 15.95 15.67 15.90 1,988,500 +0.20(+1.27%)
Aug 02, 2005 15.55 15.71 15.52 15.70 2,329,800 +0.00(+0.00%)
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.