FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.360 USD  -0.070 (-0.74%)
Streaming Delayed Price  /  Updated: 1:15 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.02 11.11 11.01 11.10 10,985,343 +0.07(+0.63%)
Feb 27, 2017 11.08 11.10 11.01 11.03 5,412,596 -0.02(-0.18%)
Feb 24, 2017 10.98 11.07 10.96 11.05 7,062,340 +0.07(+0.64%)
Feb 23, 2017 10.89 10.98 10.85 10.98 9,198,605 +0.08(+0.73%)
Feb 22, 2017 10.82 10.91 10.80 10.90 6,391,822 +0.07(+0.65%)
Feb 21, 2017 10.85 10.88 10.74 10.83 5,327,986 +0.01(+0.09%)
Feb 17, 2017 10.82 10.82 10.82 0 +0.02(+0.19%)
Feb 16, 2017 10.56 10.80 10.54 10.80 9,082,665 +0.30(+2.86%)
Feb 15, 2017 10.46 10.50 10.39 10.50 7,550,276 +0.04(+0.38%)
Feb 14, 2017 10.57 10.58 10.41 10.46 6,463,639 -0.12(-1.13%)
Feb 13, 2017 10.55 10.61 10.53 10.58 3,691,958 +0.06(+0.57%)
Feb 10, 2017 10.50 10.56 10.46 10.52 3,654,301 +0.06(+0.57%)
Feb 09, 2017 10.50 10.53 10.46 10.46 5,364,562 -0.04(-0.38%)
Feb 08, 2017 10.41 10.50 10.40 10.50 5,103,458 +0.07(+0.67%)
Feb 07, 2017 10.41 10.43 10.39 10.43 4,871,773 +0.03(+0.29%)
Feb 06, 2017 10.31 10.40 10.31 10.40 6,187,415 +0.09(+0.87%)
Feb 03, 2017 10.33 10.35 10.29 10.31 4,884,849 +0.02(+0.19%)
Feb 02, 2017 10.24 10.32 10.23 10.29 5,185,777 +0.06(+0.59%)
Feb 01, 2017 10.21 10.29 10.18 10.23 8,225,077 +0.01(+0.10%)
Jan 31, 2017 10.31 10.33 10.11 10.22 7,669,967 -0.03(-0.29%)
Jan 30, 2017 10.25 10.26 10.18 10.25 4,966,480 +0.01(+0.10%)
Jan 27, 2017 10.25 10.27 10.21 10.24 3,835,668 +0.00(+0.00%)
Jan 26, 2017 10.25 10.28 10.22 10.24 5,980,065 -0.01(-0.10%)
Jan 25, 2017 10.26 10.29 10.20 10.25 4,082,870 -0.01(-0.10%)
Jan 24, 2017 10.24 10.31 10.18 10.26 8,412,314 +0.01(+0.10%)
Jan 23, 2017 10.16 10.30 10.16 10.25 6,022,281 +0.09(+0.89%)
Jan 20, 2017 10.13 10.18 10.09 10.16 5,785,077 +0.04(+0.40%)
Jan 19, 2017 10.24 10.27 10.08 10.12 7,526,291 -0.15(-1.46%)
Jan 18, 2017 10.25 10.30 10.22 10.27 4,667,490 +0.03(+0.29%)
Jan 17, 2017 10.15 10.29 10.14 10.24 6,027,289 +0.09(+0.89%)
Jan 13, 2017 10.15 10.15 10.15 0 -0.03(-0.29%)
Jan 12, 2017 10.18 10.23 10.15 10.18 4,530,244 +0.00(+0.00%)
Jan 11, 2017 10.17 10.24 10.11 10.18 7,077,819 +0.01(+0.10%)
Jan 10, 2017 10.25 10.26 10.04 10.17 8,677,816 -0.05(-0.49%)
Jan 09, 2017 10.26 10.29 10.22 10.22 7,017,654 -0.05(-0.49%)
Jan 06, 2017 10.20 10.27 10.18 10.27 5,738,800 +0.05(+0.49%)
Jan 05, 2017 10.12 10.25 10.09 10.22 8,130,504 +0.11(+1.09%)
Jan 04, 2017 10.09 10.17 10.08 10.11 7,588,367 +0.03(+0.30%)
Jan 03, 2017 10.02 10.08 9.950 10.08 7,868,211 +0.11(+1.10%)
Dec 30, 2016 9.970 9.970 9.970 0 -0.07(-0.70%)
Dec 29, 2016 9.940 10.08 9.940 10.04 5,308,438 +0.08(+0.80%)
Dec 28, 2016 9.950 10.01 9.850 9.960 8,119,586 -0.26(-2.54%)
Dec 27, 2016 10.33 10.33 10.14 10.22 8,764,183 -0.08(-0.78%)
Dec 23, 2016 10.30 10.30 10.30 0 -0.01(-0.10%)
Dec 22, 2016 10.28 10.33 10.21 10.31 5,617,199 +0.07(+0.68%)
Dec 21, 2016 10.25 10.35 10.22 10.24 7,468,158 -0.02(-0.19%)
Dec 20, 2016 10.34 10.38 10.24 10.26 8,186,833 -0.14(-1.35%)
Dec 19, 2016 10.22 10.40 10.20 10.40 7,400,243 +0.20(+1.96%)
Dec 16, 2016 9.960 10.21 9.955 10.20 16,072,523 +0.31(+3.13%)
Dec 15, 2016 10.00 10.02 9.830 9.890 21,899,651 -0.21(-2.08%)
Dec 14, 2016 10.22 10.39 10.10 10.10 12,211,026 -0.13(-1.27%)
Dec 13, 2016 10.38 10.38 10.20 10.23 7,712,479 -0.16(-1.54%)
Dec 12, 2016 10.47 10.50 10.36 10.39 4,968,849 -0.09(-0.86%)
Dec 09, 2016 10.37 10.49 10.35 10.48 4,947,107 +0.08(+0.77%)
Dec 08, 2016 10.41 10.45 10.30 10.40 6,291,810 -0.03(-0.29%)
Dec 07, 2016 10.31 10.49 10.27 10.43 11,180,776 +0.16(+1.56%)
Dec 06, 2016 10.15 10.29 10.13 10.27 7,457,373 +0.14(+1.38%)
Dec 05, 2016 9.980 10.13 9.950 10.13 5,582,614 +0.18(+1.81%)
Dec 02, 2016 10.01 10.08 9.910 9.950 8,592,888 -0.05(-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.