FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.690 USD  -0.050 (-0.51%)
Official Closing Price  /  Updated: 7:40 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 16.74 16.97 16.51 16.76 5,433,317 +0.12(+0.72%)
Apr 29, 2008 17.10 17.17 16.50 16.64 3,943,394 -0.44(-2.58%)
Apr 28, 2008 17.22 17.22 16.68 17.08 4,291,471 -0.01(-0.06%)
Apr 25, 2008 16.98 17.17 16.56 17.09 4,747,058 +0.25(+1.48%)
Apr 24, 2008 16.65 17.00 16.51 16.84 5,189,653 +0.14(+0.84%)
Apr 23, 2008 17.00 17.12 16.53 16.70 5,432,080 -0.32(-1.88%)
Apr 22, 2008 17.18 17.44 16.92 17.02 4,349,010 -0.16(-0.93%)
Apr 21, 2008 17.24 17.28 16.85 17.18 4,684,547 +0.22(+1.30%)
Apr 18, 2008 17.09 17.15 16.78 16.96 6,066,258 +0.30(+1.80%)
Apr 17, 2008 15.90 16.79 15.90 16.66 5,850,247 +0.64(+4.00%)
Apr 16, 2008 15.69 16.15 15.52 16.02 5,302,869 +0.21(+1.33%)
Apr 15, 2008 15.70 15.83 15.50 15.81 3,667,899 +0.18(+1.15%)
Apr 14, 2008 15.75 15.78 15.50 15.63 4,304,118 -0.12(-0.76%)
Apr 11, 2008 15.90 16.09 15.57 15.75 4,531,158 -0.32(-1.99%)
Apr 10, 2008 15.77 16.16 15.73 16.07 8,275,668 +0.17(+1.07%)
Apr 09, 2008 16.25 16.47 15.71 15.90 6,744,559 -0.39(-2.39%)
Apr 08, 2008 16.06 16.57 16.01 16.29 5,024,879 -0.06(-0.37%)
Apr 07, 2008 16.00 16.75 15.77 16.35 5,080,334 +0.48(+3.02%)
Apr 04, 2008 16.09 16.25 15.87 15.87 5,712,593 -0.26(-1.61%)
Apr 03, 2008 16.74 16.74 15.99 16.13 10,680,464 -0.61(-3.64%)
Apr 02, 2008 16.65 17.07 16.38 16.74 6,997,886 +0.09(+0.54%)
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.