FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.940 USD  +0.050 (+0.56%)
Streaming Delayed Price  /  Updated: 1:01 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.99 15.25 14.37 14.37 8,237,726 -0.56(-3.75%)
Nov 26, 2008 14.77 15.00 14.04 14.93 14,739,140 -0.02(-0.13%)
Nov 25, 2008 14.35 15.08 13.85 14.95 19,980,250 +1.17(+8.49%)
Nov 24, 2008 12.38 14.00 11.90 13.78 20,634,843 +1.66(+13.70%)
Nov 21, 2008 11.82 12.42 11.05 12.12 21,849,645 +0.75(+6.60%)
Nov 20, 2008 12.57 12.62 10.97 11.37 20,120,306 -1.10(-8.82%)
Nov 19, 2008 13.38 13.40 12.45 12.47 14,234,334 -1.03(-7.63%)
Nov 18, 2008 13.00 13.50 12.70 13.50 11,126,406 +0.66(+5.14%)
Nov 17, 2008 13.21 13.74 12.80 12.84 10,604,844 -0.45(-3.39%)
Nov 14, 2008 14.05 14.05 13.14 13.29 0 -0.64(-4.59%)
Nov 13, 2008 13.82 14.32 12.99 13.93 18,399,578 +0.43(+3.19%)
Nov 12, 2008 14.39 14.46 13.50 13.50 13,318,088 -0.79(-5.53%)
Nov 11, 2008 14.35 14.78 14.02 14.29 11,739,098 +0.07(+0.49%)
Nov 10, 2008 14.87 15.00 14.12 14.22 12,917,825 -0.29(-2.00%)
Nov 07, 2008 13.96 14.60 13.57 14.51 11,047,731 +0.87(+6.38%)
Nov 06, 2008 13.47 13.81 13.25 13.64 10,818,775 +0.39(+2.94%)
Nov 05, 2008 14.25 14.62 13.11 13.25 12,327,075 -0.90(-6.36%)
Nov 04, 2008 13.90 14.21 13.47 14.15 8,723,561 +0.65(+4.81%)
Nov 03, 2008 13.75 13.82 13.35 13.50 8,185,229 -0.40(-2.88%)
Oct 31, 2008 13.71 13.92 13.43 13.90 10,669,273 -0.06(-0.43%)
Oct 30, 2008 13.79 13.96 13.33 13.96 10,305,923 +0.50(+3.71%)
Oct 29, 2008 13.01 13.63 12.73 13.46 11,252,272 +0.28(+2.12%)
Oct 28, 2008 11.85 13.18 11.25 13.18 12,457,216 +1.97(+17.57%)
Oct 27, 2008 11.59 12.40 11.20 11.21 8,372,143 -0.64(-5.40%)
Oct 24, 2008 11.00 12.24 11.00 11.85 7,947,145 -0.28(-2.31%)
Oct 23, 2008 12.33 12.52 11.25 12.13 13,668,198 +0.11(+0.92%)
Oct 22, 2008 12.70 13.16 11.87 12.02 11,642,246 -0.95(-7.32%)
Oct 21, 2008 12.84 13.35 12.67 12.97 7,718,830 +0.10(+0.78%)
Oct 20, 2008 12.65 13.00 12.43 12.87 7,325,812 +0.34(+2.71%)
Oct 17, 2008 12.40 13.00 12.00 12.53 0 -0.07(-0.56%)
Oct 16, 2008 12.37 12.88 11.25 12.60 13,366,652 +0.80(+6.78%)
Oct 15, 2008 13.20 13.31 11.57 11.80 12,450,831 -1.60(-11.94%)
Oct 14, 2008 13.74 14.62 12.95 13.40 13,877,721 +0.30(+2.29%)
Oct 13, 2008 13.80 13.80 12.52 13.10 10,375,147 +0.10(+0.77%)
Oct 10, 2008 9.940 13.00 9.940 13.00 27,157,949 +1.73(+15.35%)
Oct 09, 2008 13.82 14.05 11.27 11.27 18,731,149 -2.25(-16.64%)
Oct 08, 2008 13.35 14.10 13.10 13.52 9,095,209 +0.23(+1.73%)
Oct 07, 2008 13.90 14.31 13.29 13.29 9,708,938 -0.06(-0.45%)
Oct 06, 2008 13.12 14.05 12.74 13.35 12,502,842 +0.23(+1.75%)
Oct 03, 2008 13.75 14.15 13.12 13.12 0 -0.04(-0.30%)
Oct 02, 2008 14.44 14.44 13.16 13.16 6,512,601 -0.90(-6.40%)
Oct 01, 2008 13.63 14.49 13.50 14.06 6,325,842 +0.61(+4.54%)
Sep 30, 2008 13.63 14.36 13.23 13.45 11,274,988 +0.45(+3.46%)
Sep 29, 2008 15.00 15.00 12.98 13.00 16,169,530 -2.47(-15.97%)
Sep 26, 2008 14.51 15.47 14.40 15.47 0 +0.40(+2.65%)
Sep 25, 2008 14.57 15.47 14.35 15.07 9,808,908 +0.62(+4.29%)
Sep 24, 2008 15.05 15.07 14.35 14.45 5,613,599 -0.17(-1.16%)
Sep 23, 2008 14.77 15.63 14.40 14.62 8,157,533 +0.23(+1.60%)
Sep 22, 2008 15.40 15.40 14.34 14.39 11,026,392 -1.22(-7.82%)
Sep 19, 2008 16.35 16.77 14.49 15.61 0 -1.39(-8.18%)
Sep 18, 2008 13.69 17.00 12.66 17.00 33,035,964 +4.08(+31.58%)
Sep 17, 2008 14.90 15.00 12.85 12.92 24,807,380 -1.84(-12.47%)
Sep 16, 2008 14.10 14.78 13.53 14.76 23,993,351 +0.31(+2.15%)
Sep 15, 2008 15.49 15.65 14.45 14.45 23,890,424 -1.50(-9.40%)
Sep 12, 2008 15.78 16.15 15.50 15.95 0 +0.01(+0.06%)
Sep 11, 2008 16.00 16.15 15.41 15.94 10,355,232 -0.14(-0.87%)
Sep 10, 2008 16.38 16.54 15.96 16.08 13,165,434 -0.15(-0.92%)
Sep 09, 2008 17.03 17.21 15.96 16.23 21,195,640 -0.65(-3.85%)
Sep 08, 2008 17.42 17.85 16.23 16.88 30,480,573 +1.56(+10.18%)
Sep 05, 2008 14.49 15.44 14.32 15.32 0 +0.78(+5.36%)
Sep 04, 2008 15.14 15.14 14.44 14.54 8,776,878 -0.51(-3.39%)
Sep 03, 2008 14.98 15.05 14.57 15.05 4,978,692 +0.12(+0.80%)
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.