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 31, 2008 14.95 15.30 14.64 15.07 7,202,095 +0.39(+2.66%)
Jul 30, 2008 14.50 15.14 14.13 14.68 10,283,529 +0.45(+3.16%)
Jul 29, 2008 14.23 14.50 13.68 14.23 12,772,647 +0.18(+1.28%)
Jul 28, 2008 14.81 14.99 14.05 14.05 7,267,040 -0.75(-5.07%)
Jul 25, 2008 14.83 15.34 14.50 14.80 6,745,285 +0.14(+0.95%)
Jul 24, 2008 15.77 16.00 14.52 14.66 10,423,745 -1.09(-6.92%)
Jul 23, 2008 15.74 15.90 15.43 15.75 12,448,819 +0.13(+0.83%)
Jul 22, 2008 14.97 15.69 14.74 15.62 10,448,397 +0.62(+4.13%)
Jul 21, 2008 15.20 15.42 14.99 15.00 7,769,864 -0.04(-0.27%)
Jul 18, 2008 14.71 15.22 14.68 15.04 10,282,278 +0.26(+1.76%)
Jul 17, 2008 14.91 15.48 14.40 14.78 19,872,342 +0.38(+2.64%)
Jul 16, 2008 14.39 14.54 13.85 14.40 23,555,745 +0.00(+0.00%)
Jul 15, 2008 14.30 14.80 14.06 14.40 20,759,578 -0.15(-1.03%)
Jul 14, 2008 14.88 15.56 14.40 14.55 24,167,800 +0.26(+1.82%)
Jul 11, 2008 12.98 15.50 12.32 14.29 36,745,942 +0.74(+5.46%)
Jul 10, 2008 13.95 14.13 12.65 13.55 33,551,210 -1.51(-10.03%)
Jul 09, 2008 16.09 16.48 14.88 15.06 12,164,764 -0.97(-6.05%)
Jul 08, 2008 14.66 16.50 14.65 16.03 16,618,154 +1.30(+8.83%)
Jul 07, 2008 15.75 15.80 13.32 14.73 15,979,253 -0.87(-5.58%)
Jul 04, 2008 15.65 15.84 15.18 15.60 4,179,842 +0.00(+0.00%)
Jul 03, 2008 15.65 15.84 15.18 15.60 4,179,842 +0.10(+0.65%)
Jul 02, 2008 15.38 15.69 15.23 15.50 8,522,452 +0.07(+0.45%)
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.