FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.680 USD  +0.030 (+0.35%)
Streaming Delayed Price  /  Updated: 10:03 AM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.13 18.43 17.95 18.41 7,910,038 +0.48(+2.68%)
Nov 27, 2009 17.99 18.08 17.90 17.93 3,775,540 -0.15(-0.83%)
Nov 25, 2009 18.20 18.20 18.00 18.08 3,667,928 -0.08(-0.44%)
Nov 24, 2009 18.00 18.20 17.93 18.16 6,026,811 +0.09(+0.50%)
Nov 23, 2009 18.26 18.26 18.00 18.07 6,492,761 -0.04(-0.22%)
Nov 20, 2009 18.20 18.25 18.10 18.11 4,554,473 -0.12(-0.66%)
Nov 19, 2009 18.10 18.30 18.01 18.23 8,051,433 +0.07(+0.39%)
Nov 18, 2009 17.84 18.19 17.83 18.16 7,579,544 +0.34(+1.91%)
Nov 17, 2009 17.81 17.95 17.80 17.82 6,807,407 +0.01(+0.06%)
Nov 16, 2009 17.85 17.95 17.64 17.81 7,554,745 +0.12(+0.68%)
Nov 13, 2009 17.56 17.70 17.50 17.69 4,899,379 +0.14(+0.80%)
Nov 12, 2009 17.94 17.94 17.52 17.55 7,109,768 -0.34(-1.90%)
Nov 11, 2009 17.66 17.91 17.66 17.89 6,569,785 +0.27(+1.53%)
Nov 10, 2009 17.50 17.80 17.50 17.62 9,258,470 -0.01(-0.06%)
Nov 09, 2009 17.24 17.64 17.14 17.63 8,822,558 +0.57(+3.34%)
Nov 06, 2009 17.18 17.29 17.01 17.06 7,134,229 -0.05(-0.29%)
Nov 05, 2009 17.01 17.23 16.95 17.11 9,012,075 +0.27(+1.60%)
Nov 04, 2009 17.26 17.33 16.84 16.84 9,831,275 -0.37(-2.15%)
Nov 03, 2009 17.15 17.25 16.88 17.21 8,755,803 +0.08(+0.47%)
Nov 02, 2009 17.02 17.28 16.82 17.13 10,068,171 +0.22(+1.30%)
Oct 30, 2009 17.34 17.45 16.85 16.91 16,569,542 -0.53(-3.04%)
Oct 29, 2009 17.21 17.58 17.19 17.44 15,117,931 +0.67(+4.00%)
Oct 28, 2009 17.13 17.26 16.74 16.77 13,628,106 -0.36(-2.10%)
Oct 27, 2009 17.16 17.30 17.10 17.13 7,342,618 -0.03(-0.17%)
Oct 26, 2009 17.51 17.53 17.11 17.16 8,070,511 -0.29(-1.66%)
Oct 23, 2009 17.38 17.49 17.35 17.45 5,568,596 -0.09(-0.51%)
Oct 22, 2009 17.36 17.57 17.31 17.54 6,917,769 +0.27(+1.56%)
Oct 21, 2009 17.50 17.72 17.27 17.27 7,199,262 -0.18(-1.03%)
Oct 20, 2009 17.49 17.64 17.42 17.45 8,091,755 -0.16(-0.91%)
Oct 19, 2009 17.27 17.61 17.24 17.61 6,751,000 +0.39(+2.26%)
Oct 16, 2009 17.44 17.47 17.22 17.22 7,096,075 -0.26(-1.49%)
Oct 15, 2009 17.59 17.63 17.40 17.48 5,896,778 -0.15(-0.85%)
Oct 14, 2009 17.30 17.68 17.24 17.63 9,985,378 +0.42(+2.44%)
Oct 13, 2009 17.59 17.59 17.15 17.21 11,965,812 -0.45(-2.55%)
Oct 12, 2009 17.60 17.77 17.52 17.66 6,960,227 +0.02(+0.11%)
Oct 09, 2009 17.53 17.64 17.34 17.64 7,624,889 +0.12(+0.68%)
Oct 08, 2009 17.41 17.62 17.35 17.52 9,870,336 +0.23(+1.33%)
Oct 07, 2009 17.51 17.70 17.15 17.29 11,829,262 -0.27(-1.54%)
Oct 06, 2009 17.85 18.05 17.36 17.56 11,888,252 -0.31(-1.73%)
Oct 05, 2009 17.90 18.04 17.67 17.87 12,559,453 +0.00(+0.00%)
Oct 02, 2009 17.55 18.01 17.19 17.87 11,671,289 +0.11(+0.62%)
Oct 01, 2009 18.32 18.32 17.66 17.76 16,851,478 -0.38(-2.09%)
Sep 30, 2009 18.35 18.44 18.00 18.14 12,055,675 -0.13(-0.71%)
Sep 29, 2009 18.75 18.81 18.02 18.27 23,890,294 -1.19(-6.11%)
Sep 28, 2009 19.41 19.68 19.30 19.46 13,688,721 +0.23(+1.19%)
Sep 25, 2009 19.03 19.29 18.11 19.23 12,950,431 +0.20(+1.05%)
Sep 24, 2009 19.26 19.35 18.90 19.03 12,157,759 -0.11(-0.57%)
Sep 23, 2009 19.74 19.74 19.13 19.14 13,812,988 -0.45(-2.30%)
Sep 22, 2009 19.25 19.72 19.06 19.59 15,778,475 +0.89(+4.76%)
Sep 21, 2009 18.88 18.88 18.56 18.70 8,410,282 -0.05(-0.27%)
Sep 18, 2009 18.57 18.87 18.54 18.75 7,891,443 +0.28(+1.52%)
Sep 17, 2009 18.44 18.73 18.37 18.47 9,687,932 +0.14(+0.77%)
Sep 16, 2009 18.39 18.47 18.20 18.33 13,222,126 +0.06(+0.32%)
Sep 15, 2009 17.85 18.41 17.83 18.27 11,383,089 +0.40(+2.24%)
Sep 14, 2009 17.50 17.88 17.48 17.87 7,547,502 +0.33(+1.88%)
Sep 11, 2009 17.68 17.69 17.42 17.54 9,535,738 -0.10(-0.57%)
Sep 10, 2009 17.85 17.88 17.51 17.64 13,404,262 -0.27(-1.51%)
Sep 09, 2009 17.62 17.92 17.52 17.91 8,695,341 +0.27(+1.53%)
Sep 08, 2009 17.53 17.65 17.30 17.64 7,662,909 +0.18(+1.03%)
Sep 04, 2009 17.26 17.46 17.10 17.46 6,582,030 +0.17(+0.98%)
Sep 03, 2009 17.03 17.29 16.95 17.29 6,864,047 +0.27(+1.59%)
Sep 02, 2009 17.09 17.19 16.98 17.02 8,179,077 -0.07(-0.41%)
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.