FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
6.160 USD  -0.180 (-2.84%)
Official Closing Price  /  Updated: 7:35 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.67 14.74 14.62 14.72 13,269,430 +0.04(+0.27%)
Nov 29, 2012 14.67 14.74 14.61 14.68 7,709,491 +0.00(+0.00%)
Nov 28, 2012 14.66 14.79 14.62 14.68 6,962,491 -0.02(-0.14%)
Nov 27, 2012 14.67 14.78 14.61 14.70 11,376,626 -0.06(-0.41%)
Nov 26, 2012 14.79 14.81 14.60 14.76 9,337,299 +0.00(+0.00%)
Nov 23, 2012 14.72 14.79 14.65 14.76 3,522,591 +0.10(+0.68%)
Nov 21, 2012 14.60 14.66 14.51 14.66 8,127,170 +0.06(+0.41%)
Nov 20, 2012 14.75 14.76 14.50 14.60 13,005,263 -0.14(-0.95%)
Nov 19, 2012 15.04 15.04 14.71 14.74 16,848,353 -0.06(-0.41%)
Nov 16, 2012 14.46 14.84 14.34 14.80 26,676,205 +0.58(+4.08%)
Nov 15, 2012 13.95 14.39 13.72 14.22 26,208,614 +0.15(+1.07%)
Nov 14, 2012 14.25 14.60 14.01 14.07 28,922,035 -0.39(-2.70%)
Nov 13, 2012 14.67 14.72 14.01 14.46 48,241,907 -0.41(-2.76%)
Nov 12, 2012 15.07 15.21 14.86 14.87 18,587,583 -0.11(-0.73%)
Nov 09, 2012 14.81 15.11 14.78 14.98 13,785,667 +0.11(+0.74%)
Nov 08, 2012 14.89 15.09 14.83 14.87 13,020,771 -0.04(-0.27%)
Nov 07, 2012 15.01 15.22 14.25 14.91 43,816,537 -0.41(-2.68%)
Nov 06, 2012 15.74 15.89 15.18 15.32 33,395,269 -0.57(-3.59%)
Nov 05, 2012 15.93 15.97 15.81 15.89 5,714,675 -0.04(-0.25%)
Nov 02, 2012 16.07 16.08 15.91 15.93 7,557,693 -0.08(-0.50%)
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.