FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.110 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.82 16.94 16.70 16.85 9,643,679 +0.05(+0.30%)
Jul 30, 2009 16.65 16.95 16.43 16.80 14,622,106 +0.48(+2.94%)
Jul 29, 2009 16.65 16.69 16.22 16.32 11,387,036 -0.30(-1.81%)
Jul 28, 2009 16.61 16.70 16.50 16.62 7,457,620 -0.05(-0.30%)
Jul 27, 2009 16.55 16.80 16.48 16.67 8,774,229 +0.25(+1.52%)
Jul 24, 2009 16.52 16.52 16.31 16.42 530 -0.10(-0.61%)
Jul 23, 2009 16.27 16.62 16.18 16.52 12,795,922 +0.26(+1.60%)
Jul 22, 2009 16.22 16.40 16.12 16.26 6,234,402 +0.03(+0.18%)
Jul 21, 2009 16.30 16.38 16.02 16.23 7,257,843 -0.04(-0.25%)
Jul 20, 2009 16.08 16.27 16.05 16.27 9,109,000 +0.29(+1.81%)
Jul 17, 2009 16.00 16.08 15.82 15.98 9,515,800 +0.02(+0.13%)
Jul 16, 2009 15.79 16.00 15.64 15.96 8,708,200 +0.14(+0.88%)
Jul 15, 2009 15.64 15.87 15.58 15.82 11,605,100 +0.24(+1.54%)
Jul 14, 2009 15.51 15.60 15.39 15.58 6,936,200 +0.04(+0.26%)
Jul 13, 2009 15.21 15.54 15.19 15.54 11,963,193 +0.36(+2.37%)
Jul 10, 2009 15.15 15.23 14.96 15.18 7,174,957 +0.09(+0.60%)
Jul 09, 2009 15.28 15.31 15.08 15.09 8,776,211 -0.16(-1.05%)
Jul 08, 2009 15.33 15.40 15.07 15.25 11,415,136 -0.04(-0.26%)
Jul 07, 2009 15.65 15.76 15.21 15.29 13,427,021 -0.21(-1.35%)
Jul 06, 2009 15.17 15.50 15.02 15.50 12,589,271 +0.39(+2.58%)
Jul 02, 2009 15.19 15.39 15.02 15.11 13,224,321 -0.15(-0.98%)
Jul 01, 2009 15.22 15.30 15.11 15.26 7,607,544 +0.12(+0.79%)
Jun 30, 2009 15.08 15.22 14.95 15.14 7,393,758 +0.09(+0.60%)
Jun 29, 2009 15.11 15.20 14.93 15.05 7,640,358 -0.07(-0.46%)
Jun 26, 2009 15.09 15.16 14.85 15.12 11,795,044 +0.15(+1.00%)
Jun 25, 2009 14.88 15.01 14.84 14.97 12,637,714 -0.48(-3.11%)
Jun 24, 2009 15.40 15.50 15.26 15.45 14,394,943 +0.06(+0.39%)
Jun 23, 2009 15.37 15.40 15.20 15.39 14,235,037 +0.24(+1.58%)
Jun 22, 2009 15.40 15.44 15.13 15.15 16,079,105 -0.39(-2.51%)
Jun 19, 2009 15.28 15.56 15.07 15.54 18,156,928 +0.55(+3.67%)
Jun 18, 2009 14.78 15.00 14.64 14.99 13,486,945 +0.29(+1.97%)
Jun 17, 2009 14.69 14.88 14.56 14.70 11,295,103 +0.05(+0.34%)
Jun 16, 2009 14.64 14.73 14.50 14.65 8,045,451 -0.01(-0.10%)
Jun 15, 2009 14.79 14.79 14.49 14.66 12,456,644 -0.14(-0.91%)
Jun 12, 2009 14.64 14.80 14.48 14.80 7,890,117 +0.20(+1.37%)
Jun 11, 2009 14.55 14.74 14.43 14.60 10,987,602 +0.09(+0.62%)
Jun 10, 2009 14.83 14.83 14.32 14.51 13,911,614 -0.28(-1.89%)
Jun 09, 2009 14.88 14.88 14.64 14.79 6,450,825 +0.01(+0.07%)
Jun 08, 2009 14.75 14.83 14.68 14.78 9,437,364 +0.03(+0.20%)
Jun 05, 2009 14.90 14.94 14.46 14.75 14,898,731 -0.18(-1.21%)
Jun 04, 2009 14.60 14.93 14.46 14.93 13,935,555 +0.35(+2.40%)
Jun 03, 2009 14.43 14.61 14.32 14.58 9,801,689 +0.14(+0.97%)
Jun 02, 2009 14.27 14.57 14.22 14.44 11,384,672 +0.19(+1.33%)
Jun 01, 2009 14.15 14.45 13.95 14.25 17,644,836 +0.31(+2.22%)
May 29, 2009 14.14 14.16 13.90 13.94 23,442,394 -0.04(-0.29%)
May 28, 2009 13.95 14.09 13.75 13.98 15,901,934 +0.20(+1.45%)
May 27, 2009 14.12 14.12 13.69 13.78 18,765,953 -0.24(-1.71%)
May 26, 2009 13.95 14.19 13.88 14.02 19,836,250 +0.06(+0.43%)
May 22, 2009 14.45 14.49 13.96 13.96 14,783,801 -0.44(-3.06%)
May 21, 2009 14.41 14.60 14.15 14.40 13,360,372 -0.05(-0.35%)
May 20, 2009 14.77 14.89 14.38 14.45 12,423,537 -0.16(-1.10%)
May 19, 2009 14.79 14.94 14.53 14.61 13,417,825 -0.31(-2.08%)
May 18, 2009 14.44 14.95 14.44 14.92 21,194,421 +0.54(+3.76%)
May 15, 2009 14.51 14.70 14.28 14.38 12,528,233 -0.21(-1.44%)
May 14, 2009 14.48 14.67 14.25 14.59 14,777,104 +0.08(+0.55%)
May 13, 2009 14.49 14.75 14.40 14.51 14,741,298 -0.10(-0.68%)
May 12, 2009 14.57 14.87 14.40 14.61 10,985,622 +0.17(+1.18%)
May 11, 2009 14.71 14.72 14.40 14.44 13,413,710 -0.42(-2.83%)
May 08, 2009 14.47 14.86 14.35 14.86 21,828,820 +0.66(+4.65%)
May 07, 2009 14.86 14.95 14.17 14.20 18,132,038 -0.62(-4.18%)
May 06, 2009 14.67 14.87 14.23 14.82 15,693,494 +0.28(+1.93%)
May 05, 2009 14.71 14.85 14.37 14.54 14,203,704 -0.31(-2.09%)
May 04, 2009 14.22 14.85 14.22 14.85 20,483,638 +0.68(+4.80%)
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.