FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.000 USD  +0.050 (+0.56%)
Official Closing Price  /  Updated: 4:13 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.01 16.07 15.96 15.96 10,495,964 -0.12(-0.75%)
Dec 29, 2011 16.10 16.13 15.98 16.08 12,048,476 -0.03(-0.19%)
Dec 28, 2011 16.37 16.40 16.05 16.11 11,330,985 -0.26(-1.59%)
Dec 27, 2011 16.48 16.49 16.25 16.37 13,065,591 -0.57(-3.36%)
Dec 23, 2011 16.97 16.97 16.86 16.94 13,553,788 +0.16(+0.95%)
Dec 21, 2011 16.65 16.80 16.57 16.78 11,618,387 +0.17(+1.02%)
Dec 20, 2011 16.43 16.64 16.41 16.61 14,212,275 +0.29(+1.78%)
Dec 19, 2011 16.44 16.49 16.30 16.32 11,811,174 -0.05(-0.31%)
Dec 16, 2011 16.27 16.37 16.20 16.37 11,663,893 +0.12(+0.74%)
Dec 15, 2011 16.34 16.34 16.21 16.25 7,465,619 +0.03(+0.18%)
Dec 14, 2011 16.20 16.31 16.15 16.22 10,786,364 -0.02(-0.12%)
Dec 13, 2011 16.27 16.34 16.17 16.24 9,097,005 +0.08(+0.50%)
Dec 12, 2011 16.13 16.23 16.07 16.16 8,522,462 +0.04(+0.25%)
Dec 09, 2011 16.15 16.24 16.07 16.12 13,091,849 -0.06(-0.37%)
Dec 08, 2011 16.34 16.40 16.16 16.18 10,509,684 -0.17(-1.04%)
Dec 07, 2011 16.31 16.37 16.22 16.35 10,465,480 +0.06(+0.37%)
Dec 06, 2011 16.31 16.38 16.17 16.29 11,714,793 +0.02(+0.12%)
Dec 05, 2011 16.36 16.45 16.19 16.27 11,590,043 +0.04(+0.25%)
Dec 02, 2011 16.24 16.38 16.19 16.23 10,958,844 +0.07(+0.43%)
Dec 01, 2011 16.01 16.19 15.95 16.16 10,879,624 +0.09(+0.56%)
Nov 30, 2011 15.92 16.08 15.78 16.07 16,848,739 +0.27(+1.71%)
Nov 29, 2011 15.88 15.88 15.75 15.80 9,099,086 -0.07(-0.44%)
Nov 28, 2011 16.03 16.07 15.77 15.87 13,729,496 -0.07(-0.44%)
Nov 25, 2011 15.65 15.95 15.62 15.94 5,970,157 +0.26(+1.66%)
Nov 23, 2011 15.96 16.00 15.67 15.68 9,758,932 -0.28(-1.75%)
Nov 22, 2011 15.96 16.03 15.87 15.96 9,288,990 -0.01(-0.06%)
Nov 21, 2011 16.11 16.14 15.90 15.97 12,531,380 -0.18(-1.11%)
Nov 18, 2011 16.30 16.31 16.12 16.15 10,621,808 -0.16(-0.98%)
Nov 17, 2011 16.40 16.51 16.28 16.31 9,794,855 -0.07(-0.43%)
Nov 16, 2011 16.23 16.66 16.20 16.38 13,906,125 +0.13(+0.80%)
Nov 15, 2011 16.26 16.29 16.19 16.25 10,169,097 -0.07(-0.43%)
Nov 14, 2011 16.40 16.42 16.20 16.32 11,501,945 +0.02(+0.12%)
Nov 11, 2011 16.25 16.39 16.15 16.30 9,204,216 +0.10(+0.62%)
Nov 10, 2011 16.38 16.43 16.11 16.20 12,401,916 -0.08(-0.49%)
Nov 09, 2011 16.37 16.57 16.27 16.28 13,296,079 -0.26(-1.57%)
Nov 08, 2011 16.46 16.56 16.36 16.54 9,539,286 +0.15(+0.92%)
Nov 07, 2011 16.39 16.53 16.25 16.39 11,958,068 +0.03(+0.18%)
Nov 04, 2011 16.35 16.42 16.28 16.36 8,563,748 -0.01(-0.06%)
Nov 03, 2011 16.41 16.45 16.25 16.37 14,880,255 +0.05(+0.31%)
Nov 02, 2011 16.54 16.58 16.21 16.32 30,463,254 -0.34(-2.04%)
Nov 01, 2011 16.63 16.91 16.55 16.66 17,353,934 -0.19(-1.13%)
Oct 31, 2011 16.94 17.12 16.85 16.85 17,306,028 -0.13(-0.77%)
Oct 28, 2011 16.93 17.09 16.77 16.98 15,809,423 +0.07(+0.41%)
Oct 27, 2011 16.92 17.00 16.55 16.91 23,500,792 +0.24(+1.44%)
Oct 26, 2011 16.68 16.69 16.51 16.67 10,600,398 +0.09(+0.54%)
Oct 25, 2011 16.40 16.70 16.31 16.58 19,596,362 +0.17(+1.04%)
Oct 24, 2011 15.88 16.41 15.88 16.41 24,156,597 +0.40(+2.50%)
Oct 21, 2011 16.09 16.09 15.90 16.01 18,508,319 -0.10(-0.62%)
Oct 20, 2011 16.02 16.16 15.98 16.11 16,326,418 +0.14(+0.88%)
Oct 19, 2011 16.01 16.09 15.94 15.97 12,418,560 -0.06(-0.37%)
Oct 18, 2011 15.94 16.04 15.90 16.03 14,415,687 +0.09(+0.56%)
Oct 17, 2011 16.14 16.15 15.93 15.94 11,148,315 -0.18(-1.12%)
Oct 14, 2011 15.93 16.12 15.88 16.12 13,003,192 +0.33(+2.09%)
Oct 13, 2011 15.80 15.90 15.74 15.79 14,055,891 -0.01(-0.06%)
Oct 12, 2011 16.01 16.04 15.73 15.80 19,923,916 -0.04(-0.25%)
Oct 11, 2011 15.99 16.04 15.80 15.84 13,016,022 -0.14(-0.88%)
Oct 10, 2011 15.73 15.99 15.71 15.98 14,914,609 +0.50(+3.23%)
Oct 07, 2011 16.12 16.13 15.46 15.48 26,772,172 -0.58(-3.61%)
Oct 06, 2011 16.02 16.07 15.87 16.06 18,177,723 +0.38(+2.42%)
Oct 05, 2011 15.83 15.83 15.12 15.68 29,665,926 -0.11(-0.70%)
Oct 04, 2011 15.24 15.79 14.65 15.79 59,433,362 -0.05(-0.32%)
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.