FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.620 USD  -0.050 (-0.58%)
Streaming Delayed Price  /  Updated: 7:00 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.66 17.96 17.05 17.21 10,162,216 -0.19(-1.09%)
Nov 29, 2007 17.18 17.49 16.96 17.40 3,800,732 +0.24(+1.40%)
Nov 28, 2007 16.70 17.36 16.56 17.16 6,343,629 +0.68(+4.13%)
Nov 27, 2007 15.88 16.55 15.88 16.48 5,995,103 +0.53(+3.32%)
Nov 26, 2007 16.80 16.80 15.91 15.95 5,354,428 -0.86(-5.12%)
Nov 23, 2007 16.45 17.00 16.42 16.81 2,082,304 +0.31(+1.88%)
Nov 21, 2007 16.10 16.79 15.65 16.50 9,443,533 +0.18(+1.10%)
Nov 20, 2007 17.40 17.50 16.00 16.32 13,269,465 -1.12(-6.42%)
Nov 19, 2007 16.69 17.50 16.58 17.44 7,727,372 +0.70(+4.18%)
Nov 16, 2007 16.91 16.96 16.48 16.74 3,290,603 +0.02(+0.12%)
Nov 15, 2007 16.44 16.93 16.37 16.72 4,922,099 +0.39(+2.39%)
Nov 14, 2007 16.50 16.65 15.84 16.33 5,534,568 -0.20(-1.21%)
Nov 13, 2007 16.50 16.84 16.35 16.53 5,784,993 -0.04(-0.24%)
Nov 12, 2007 17.15 17.48 16.44 16.57 6,820,139 -0.70(-4.05%)
Nov 09, 2007 17.40 17.75 17.14 17.27 7,710,067 -0.45(-2.54%)
Nov 08, 2007 16.90 17.95 16.90 17.72 8,154,864 +0.68(+3.99%)
Nov 07, 2007 17.03 17.35 16.64 17.04 7,600,300 -0.22(-1.27%)
Nov 06, 2007 17.23 17.40 17.10 17.26 3,712,321 +0.03(+0.17%)
Nov 05, 2007 16.47 17.32 16.47 17.23 3,620,320 +0.29(+1.71%)
Nov 02, 2007 16.95 17.05 16.36 16.94 8,395,300 -0.11(-0.65%)
Nov 01, 2007 16.87 17.07 16.43 17.05 5,825,500 -0.04(-0.23%)
Oct 31, 2007 17.35 17.48 16.32 17.09 14,135,225 -0.15(-0.87%)
Oct 30, 2007 17.29 17.42 16.86 17.24 9,302,600 +0.20(+1.17%)
Oct 29, 2007 17.74 17.80 16.87 17.04 8,524,624 -0.16(-0.93%)
Oct 26, 2007 17.20 17.33 16.99 17.20 6,084,088 +0.14(+0.82%)
Oct 25, 2007 16.95 17.09 16.60 17.06 6,084,200 +0.11(+0.65%)
Oct 24, 2007 16.64 17.04 16.64 16.95 6,486,500 +0.21(+1.25%)
Oct 23, 2007 16.61 16.74 16.48 16.74 3,920,300 +0.14(+0.84%)
Oct 22, 2007 16.15 16.60 16.05 16.60 3,767,200 +0.25(+1.53%)
Oct 19, 2007 16.50 16.65 16.17 16.35 6,037,200 -0.08(-0.49%)
Oct 18, 2007 15.90 16.59 15.90 16.43 8,409,000 +0.45(+2.82%)
Oct 17, 2007 15.69 16.00 15.52 15.98 6,130,900 +0.29(+1.85%)
Oct 16, 2007 15.58 15.80 15.45 15.69 4,561,600 +0.16(+1.03%)
Oct 15, 2007 15.96 16.00 15.45 15.53 6,348,100 -0.32(-2.02%)
Oct 12, 2007 15.12 15.97 15.12 15.85 29,331,001 +0.51(+3.32%)
Oct 11, 2007 15.41 15.54 15.26 15.34 3,842,900 -0.08(-0.52%)
Oct 10, 2007 15.25 15.45 15.19 15.42 2,720,700 +0.17(+1.11%)
Oct 09, 2007 15.09 15.25 14.98 15.25 5,839,700 -0.06(-0.39%)
Oct 08, 2007 15.69 15.69 15.21 15.31 2,911,400 -0.41(-2.61%)
Oct 05, 2007 15.88 15.99 14.87 15.72 6,585,800 -0.22(-1.38%)
Oct 04, 2007 15.91 15.95 15.76 15.94 1,539,000 +0.03(+0.19%)
Oct 03, 2007 16.07 16.18 15.75 15.91 2,079,100 -0.11(-0.69%)
Oct 02, 2007 16.06 16.14 15.89 16.02 1,862,500 -0.04(-0.25%)
Oct 01, 2007 15.85 16.24 15.83 16.06 2,336,800 +0.13(+0.82%)
Sep 28, 2007 16.01 16.01 15.76 15.93 1,387,300 -0.03(-0.19%)
Sep 27, 2007 16.15 16.16 15.78 15.96 2,774,600 -0.19(-1.18%)
Sep 26, 2007 16.09 16.20 16.05 16.15 2,577,788 -0.02(-0.12%)
Sep 25, 2007 16.00 16.27 15.95 16.17 3,197,782 +0.08(+0.50%)
Sep 24, 2007 16.31 16.32 16.02 16.09 2,941,700 -0.20(-1.23%)
Sep 21, 2007 16.08 16.34 15.98 16.29 3,801,400 +0.45(+2.84%)
Sep 20, 2007 16.00 16.16 15.51 15.84 4,792,883 -0.51(-3.12%)
Sep 19, 2007 16.46 16.80 16.24 16.35 7,081,000 -0.07(-0.43%)
Sep 18, 2007 15.61 16.47 15.60 16.42 6,753,500 +0.90(+5.80%)
Sep 17, 2007 15.60 15.70 15.45 15.52 2,571,100 -0.08(-0.51%)
Sep 14, 2007 15.55 15.60 15.40 15.60 3,344,400 +0.05(+0.32%)
Sep 13, 2007 15.21 15.56 15.19 15.55 4,768,300 +0.54(+3.60%)
Sep 12, 2007 15.28 15.35 15.01 15.01 1,873,500 -0.24(-1.57%)
Sep 11, 2007 15.21 15.49 15.11 15.25 2,310,100 +0.04(+0.26%)
Sep 10, 2007 15.10 15.50 15.08 15.21 3,524,900 +0.24(+1.60%)
Sep 07, 2007 14.41 15.32 14.41 14.97 6,808,800 +0.70(+4.91%)
Sep 06, 2007 14.27 14.40 14.15 14.27 2,392,000 +0.00(+0.00%)
Sep 05, 2007 14.47 14.63 14.19 14.27 2,570,500 -0.31(-2.13%)
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.