FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.340 USD  -0.060 (-0.64%)
Official Closing Price  /  Updated: 7:58 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 9.390 9.410 9.320 9.340 9,213,292 -0.06(-0.64%)
Jul 18, 2019 9.290 9.440 9.260 9.400 12,380,581 +0.09(+0.97%)
Jul 17, 2019 9.300 9.320 9.220 9.310 8,937,065 +0.01(+0.11%)
Jul 16, 2019 9.280 9.300 9.250 9.300 10,979,070 +0.02(+0.22%)
Jul 15, 2019 9.240 9.280 9.230 9.280 8,405,821 +0.04(+0.43%)
Jul 12, 2019 9.250 9.260 9.210 9.240 9,049,700 +0.00(+0.00%)
Jul 11, 2019 9.260 9.320 9.170 9.240 12,973,994 -0.02(-0.22%)
Jul 10, 2019 9.230 9.290 9.210 9.260 8,661,169 +0.04(+0.43%)
Jul 09, 2019 9.190 9.230 9.150 9.220 8,813,564 +0.05(+0.55%)
Jul 08, 2019 9.180 9.240 9.160 9.170 13,688,267 -0.01(-0.11%)
Jul 05, 2019 9.130 9.180 9.070 9.180 7,718,800 +0.06(+0.66%)
Jul 03, 2019 9.070 9.180 9.060 9.120 6,609,300 +0.07(+0.77%)
Jul 02, 2019 9.120 9.140 9.050 9.050 13,437,223 -0.05(-0.55%)
Jul 01, 2019 9.140 9.170 9.090 9.100 13,210,364 -0.03(-0.33%)
Jun 28, 2019 9.100 9.180 9.080 9.130 21,200,300 +0.03(+0.33%)
Jun 27, 2019 9.080 9.100 9.040 9.100 10,480,439 -0.19(-2.05%)
Jun 26, 2019 9.300 9.350 9.230 9.290 17,125,398 +0.02(+0.22%)
Jun 25, 2019 9.250 9.340 9.160 9.270 23,105,066 +0.04(+0.43%)
Jun 24, 2019 9.200 9.280 9.150 9.230 13,117,637 +0.08(+0.87%)
Jun 21, 2019 9.160 9.170 9.110 9.150 24,323,500 +0.01(+0.11%)
Jun 20, 2019 9.240 9.255 9.100 9.140 14,995,205 -0.07(-0.76%)
Jun 19, 2019 9.090 9.240 9.070 9.210 11,603,344 +0.14(+1.54%)
Jun 18, 2019 9.150 9.210 9.070 9.070 12,415,052 -0.05(-0.55%)
Jun 17, 2019 9.210 9.230 9.110 9.120 13,308,339 +0.00(+0.00%)
Jun 14, 2019 9.080 9.195 9.070 9.120 10,518,700 +0.03(+0.33%)
Jun 13, 2019 9.050 9.150 9.050 9.090 12,684,572 +0.05(+0.55%)
Jun 12, 2019 9.000 9.100 8.990 9.040 10,747,650 +0.04(+0.44%)
Jun 11, 2019 9.040 9.050 8.980 9.000 9,626,043 +0.04(+0.45%)
Jun 10, 2019 9.040 9.070 8.950 8.960 11,376,145 -0.04(-0.44%)
Jun 07, 2019 9.030 9.070 8.960 9.000 14,103,200 -0.05(-0.55%)
Jun 06, 2019 9.020 9.090 8.950 9.050 18,544,212 +0.06(+0.67%)
Jun 05, 2019 9.210 9.230 8.980 8.990 15,364,951 -0.19(-2.07%)
Jun 04, 2019 9.070 9.200 9.060 9.180 14,941,369 +0.13(+1.44%)
Jun 03, 2019 8.990 9.100 8.950 9.050 19,778,308 +0.24(+2.72%)
May 31, 2019 8.890 8.900 8.740 8.810 18,907,500 -0.12(-1.34%)
May 30, 2019 8.960 8.985 8.910 8.930 13,430,075 -0.02(-0.22%)
May 29, 2019 9.010 9.020 8.890 8.950 17,341,850 -0.07(-0.78%)
May 28, 2019 9.210 9.240 9.020 9.020 27,680,003 -0.19(-2.06%)
May 24, 2019 9.230 9.250 9.190 9.210 12,219,100 -0.01(-0.11%)
May 23, 2019 9.260 9.280 9.190 9.220 17,619,039 -0.08(-0.86%)
May 22, 2019 9.320 9.340 9.270 9.300 16,286,327 +0.00(+0.00%)
May 21, 2019 9.300 9.400 9.260 9.300 23,929,764 +0.04(+0.43%)
May 20, 2019 9.390 9.390 9.250 9.260 21,447,184 -0.10(-1.07%)
May 17, 2019 9.520 9.530 9.350 9.360 21,241,200 -0.18(-1.89%)
May 16, 2019 9.550 9.570 9.510 9.540 10,573,979 +0.01(+0.10%)
May 15, 2019 9.520 9.580 9.500 9.530 14,233,752 +0.00(+0.00%)
May 14, 2019 9.570 9.600 9.530 9.530 13,255,386 -0.01(-0.10%)
May 13, 2019 9.580 9.640 9.500 9.540 16,372,211 -0.08(-0.83%)
May 10, 2019 9.580 9.640 9.540 9.620 14,662,600 +0.05(+0.52%)
May 09, 2019 9.610 9.620 9.520 9.570 15,214,633 -0.05(-0.52%)
May 08, 2019 9.650 9.670 9.600 9.620 18,203,420 -0.03(-0.31%)
May 07, 2019 9.630 9.700 9.600 9.650 22,194,803 +0.05(+0.52%)
May 06, 2019 9.700 9.700 9.600 9.600 25,635,572 -0.10(-1.03%)
May 03, 2019 9.800 9.800 9.700 9.700 28,224,500 -0.06(-0.61%)
May 02, 2019 9.940 9.950 9.750 9.760 41,274,397 -0.25(-2.50%)
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.