FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 10.62 10.65 10.55 10.58 11,409,267 -0.03(-0.28%)
May 27, 2016 10.70 10.61 10.61 10.61 8,359,100 -0.09(-0.84%)
May 26, 2016 10.69 10.78 10.68 10.70 7,065,107 +0.02(+0.19%)
May 25, 2016 10.76 10.76 10.60 10.68 21,092,682 -0.07(-0.65%)
May 24, 2016 10.79 10.85 10.73 10.75 11,800,722 -0.03(-0.28%)
May 23, 2016 10.96 11.00 10.78 10.78 13,147,560 -0.14(-1.28%)
May 20, 2016 10.84 10.93 10.84 10.92 6,816,161 +0.11(+1.02%)
May 19, 2016 10.68 10.84 10.65 10.81 9,042,287 +0.05(+0.46%)
May 18, 2016 11.01 11.01 10.64 10.76 12,883,229 -0.23(-2.09%)
May 17, 2016 11.12 11.12 10.95 10.99 8,513,276 -0.13(-1.17%)
May 16, 2016 11.03 11.12 11.03 11.12 7,471,604 +0.07(+0.63%)
May 13, 2016 11.12 11.13 11.03 11.05 5,754,652 -0.05(-0.45%)
May 12, 2016 11.06 11.11 10.97 11.10 9,011,794 +0.06(+0.54%)
May 11, 2016 10.99 11.09 10.97 11.04 12,185,855 +0.05(+0.45%)
May 10, 2016 10.95 11.00 10.89 10.99 8,776,488 +0.07(+0.64%)
May 09, 2016 10.88 10.95 10.82 10.92 9,432,781 +0.07(+0.65%)
May 06, 2016 10.60 10.85 10.60 10.85 12,165,586 +0.23(+2.17%)
May 05, 2016 10.41 10.62 10.41 10.62 13,399,820 +0.17(+1.63%)
May 04, 2016 10.30 10.45 10.25 10.45 8,820,847 +0.15(+1.46%)
May 03, 2016 10.44 10.44 10.27 10.30 7,138,295 -0.11(-1.06%)
May 02, 2016 10.43 10.47 10.35 10.41 7,404,397 -0.01(-0.10%)
Apr 29, 2016 10.38 10.46 10.30 10.42 7,856,217 +0.05(+0.48%)
Apr 28, 2016 10.34 10.38 10.30 10.37 5,691,637 +0.02(+0.19%)
Apr 27, 2016 10.29 10.36 10.24 10.35 5,253,256 +0.04(+0.39%)
Apr 26, 2016 10.40 10.44 10.25 10.31 8,249,487 -0.07(-0.67%)
Apr 25, 2016 10.23 10.38 10.22 10.38 6,605,000 +0.15(+1.47%)
Apr 22, 2016 10.27 10.31 10.22 10.23 5,775,309 -0.05(-0.49%)
Apr 21, 2016 10.38 10.40 10.25 10.28 9,295,164 -0.12(-1.15%)
Apr 20, 2016 10.46 10.49 10.40 10.40 5,378,941 -0.05(-0.48%)
Apr 19, 2016 10.42 10.46 10.39 10.45 6,247,230 +0.04(+0.38%)
Apr 18, 2016 10.40 10.44 10.36 10.41 6,170,418 +0.00(+0.00%)
Apr 15, 2016 10.38 10.42 10.34 10.41 5,281,969 +0.06(+0.58%)
Apr 14, 2016 10.42 10.42 10.32 10.35 6,341,580 -0.03(-0.29%)
Apr 13, 2016 10.38 10.41 10.30 10.38 9,497,602 +0.02(+0.19%)
Apr 12, 2016 10.42 10.43 10.32 10.36 8,573,778 -0.08(-0.77%)
Apr 11, 2016 10.16 10.45 10.16 10.44 37,619,629 +0.03(+0.29%)
Apr 08, 2016 10.37 10.42 10.35 10.41 5,247,257 +0.06(+0.58%)
Apr 07, 2016 10.27 10.38 10.26 10.35 7,142,476 +0.08(+0.78%)
Apr 06, 2016 10.29 10.34 10.22 10.27 5,532,020 -0.02(-0.19%)
Apr 05, 2016 10.23 10.33 10.23 10.29 9,698,565 +0.02(+0.19%)
Apr 04, 2016 10.33 10.34 10.23 10.27 5,425,944 -0.07(-0.68%)
Apr 01, 2016 10.24 10.35 10.20 10.34 11,819,049 +0.08(+0.78%)
Mar 31, 2016 10.20 10.31 10.16 10.26 12,141,500 +0.08(+0.79%)
Mar 30, 2016 10.19 10.28 10.17 10.18 6,946,949 +0.03(+0.30%)
Mar 29, 2016 10.13 10.16 9.980 10.15 13,474,824 -0.26(-2.50%)
Mar 28, 2016 10.45 10.46 10.36 10.41 6,864,264 -0.03(-0.29%)
Mar 24, 2016 10.40 10.44 10.44 10.44 6,833,800 +0.02(+0.19%)
Mar 23, 2016 10.45 10.46 10.41 10.42 6,861,660 -0.03(-0.29%)
Mar 22, 2016 10.46 10.48 10.40 10.45 5,792,865 +0.01(+0.10%)
Mar 21, 2016 10.41 10.48 10.41 10.44 6,191,875 +0.03(+0.29%)
Mar 18, 2016 10.42 10.46 10.37 10.41 9,553,056 +0.02(+0.19%)
Mar 17, 2016 10.38 10.47 10.32 10.39 11,281,140 +0.05(+0.48%)
Mar 16, 2016 10.27 10.36 10.22 10.34 5,833,940 +0.08(+0.78%)
Mar 15, 2016 10.24 10.29 10.15 10.26 5,737,967 +0.03(+0.29%)
Mar 14, 2016 10.29 10.31 10.21 10.23 8,002,828 -0.12(-1.16%)
Mar 11, 2016 10.29 10.35 10.27 10.35 7,854,803 +0.12(+1.17%)
Mar 10, 2016 10.30 10.30 10.12 10.23 6,400,988 -0.05(-0.49%)
Mar 09, 2016 10.24 10.30 10.18 10.28 5,098,240 +0.05(+0.49%)
Mar 08, 2016 10.27 10.30 10.14 10.23 5,994,637 -0.05(-0.49%)
Mar 07, 2016 10.30 10.36 10.21 10.28 8,237,908 +0.00(+0.00%)
Mar 04, 2016 10.26 10.31 10.24 10.28 7,092,418 +0.02(+0.19%)
Mar 03, 2016 10.20 10.30 10.17 10.26 7,124,266 +0.09(+0.88%)
Mar 02, 2016 10.11 10.20 10.07 10.17 7,417,242 +0.06(+0.59%)
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.