FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.360 USD  -0.020 (-0.21%)
Streaming Delayed Price  /  Updated: 7:00 AM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.57 10.67 10.56 10.62 9,704,810 +0.05(+0.47%)
Feb 26, 2015 10.62 10.65 10.54 10.57 7,125,331 -0.07(-0.66%)
Feb 25, 2015 10.58 10.81 10.55 10.64 8,145,650 -0.01(-0.09%)
Feb 24, 2015 10.70 10.70 10.61 10.65 8,076,996 -0.07(-0.65%)
Feb 23, 2015 10.72 10.76 10.65 10.72 4,944,884 +0.00(+0.00%)
Feb 20, 2015 10.74 10.76 10.68 10.72 5,523,822 -0.01(-0.09%)
Feb 19, 2015 10.67 10.79 10.63 10.73 7,126,110 +0.04(+0.37%)
Feb 18, 2015 10.68 10.71 10.55 10.69 4,918,085 -0.01(-0.09%)
Feb 17, 2015 10.64 10.80 10.63 10.70 5,838,306 +0.01(+0.09%)
Feb 13, 2015 10.66 10.69 10.69 10.69 6,667,100 +0.03(+0.28%)
Feb 12, 2015 10.55 10.68 10.54 10.66 6,152,948 +0.15(+1.43%)
Feb 11, 2015 10.51 10.57 10.48 10.51 4,140,164 -0.01(-0.10%)
Feb 10, 2015 10.58 10.62 10.52 10.52 7,721,994 -0.03(-0.28%)
Feb 09, 2015 10.50 10.59 10.48 10.55 5,692,397 +0.05(+0.48%)
Feb 06, 2015 10.53 10.53 10.37 10.50 9,691,561 -0.07(-0.66%)
Feb 05, 2015 10.43 10.60 10.38 10.57 10,324,717 +0.13(+1.25%)
Feb 04, 2015 10.57 10.61 10.42 10.44 6,922,691 -0.16(-1.51%)
Feb 03, 2015 10.42 10.60 10.41 10.60 6,915,234 +0.13(+1.24%)
Feb 02, 2015 10.54 10.54 10.38 10.47 9,475,551 -0.09(-0.85%)
Jan 30, 2015 10.50 10.60 10.42 10.56 10,381,866 +0.01(+0.09%)
Jan 29, 2015 10.62 10.70 10.40 10.55 10,146,590 +0.00(+0.00%)
Jan 28, 2015 10.66 10.67 10.54 10.55 6,121,942 -0.10(-0.94%)
Jan 27, 2015 10.64 10.71 10.56 10.65 5,470,121 -0.02(-0.19%)
Jan 26, 2015 10.55 10.68 10.52 10.67 7,678,419 +0.12(+1.14%)
Jan 23, 2015 10.68 10.71 10.46 10.55 12,032,491 -0.12(-1.12%)
Jan 22, 2015 10.54 10.70 10.52 10.67 8,373,741 +0.16(+1.52%)
Jan 21, 2015 10.45 10.52 10.36 10.51 7,753,897 +0.06(+0.57%)
Jan 20, 2015 10.62 10.67 10.39 10.45 9,161,696 -0.16(-1.51%)
Jan 16, 2015 10.57 10.73 10.52 10.61 9,713,657 +0.02(+0.19%)
Jan 15, 2015 10.63 10.68 10.57 10.59 6,984,408 -0.04(-0.38%)
Jan 14, 2015 10.59 10.63 10.47 10.63 9,780,743 -0.01(-0.09%)
Jan 13, 2015 10.81 10.81 10.57 10.64 8,082,998 -0.17(-1.57%)
Jan 12, 2015 10.80 10.85 10.71 10.81 6,133,587 +0.00(+0.00%)
Jan 09, 2015 10.91 10.92 10.79 10.81 5,830,095 -0.10(-0.92%)
Jan 08, 2015 10.96 10.97 10.87 10.91 5,402,065 -0.03(-0.27%)
Jan 07, 2015 10.98 11.01 10.89 10.94 6,161,398 -0.05(-0.45%)
Jan 06, 2015 10.98 11.01 10.92 10.99 9,797,651 +0.06(+0.55%)
Jan 05, 2015 10.98 11.00 10.88 10.93 6,477,908 -0.11(-1.00%)
Jan 02, 2015 10.85 11.09 10.81 11.04 7,261,392 +0.23(+2.13%)
Dec 31, 2014 10.95 10.81 10.81 10.81 9,056,600 -0.17(-1.55%)
Dec 30, 2014 11.05 11.10 10.90 10.98 10,051,034 -0.07(-0.63%)
Dec 29, 2014 11.04 11.15 11.03 11.05 8,083,701 -0.29(-2.56%)
Dec 26, 2014 11.22 11.40 11.20 11.34 5,634,736 +0.13(+1.16%)
Dec 24, 2014 11.24 11.21 11.21 11.21 4,839,600 -0.05(-0.44%)
Dec 23, 2014 11.35 11.36 11.25 11.26 5,369,869 -0.06(-0.53%)
Dec 22, 2014 11.34 11.35 11.28 11.32 7,094,590 -0.01(-0.09%)
Dec 19, 2014 11.20 11.33 11.14 11.33 15,621,211 +0.10(+0.89%)
Dec 18, 2014 11.22 11.27 11.13 11.23 6,432,567 +0.03(+0.27%)
Dec 17, 2014 11.09 11.21 11.06 11.20 9,179,292 +0.13(+1.17%)
Dec 16, 2014 11.18 11.27 11.06 11.07 7,443,251 -0.12(-1.07%)
Dec 15, 2014 11.42 11.42 11.17 11.19 6,750,770 -0.22(-1.93%)
Dec 12, 2014 11.49 11.50 11.40 11.41 5,693,729 -0.11(-0.95%)
Dec 11, 2014 11.33 11.52 11.27 11.52 10,260,626 +0.19(+1.68%)
Dec 10, 2014 11.39 11.42 11.32 11.33 6,025,998 -0.10(-0.87%)
Dec 09, 2014 11.29 11.45 11.27 11.43 6,107,802 +0.08(+0.70%)
Dec 08, 2014 11.45 11.51 11.28 11.35 8,202,336 -0.10(-0.87%)
Dec 05, 2014 11.53 11.55 11.39 11.45 8,900,402 -0.20(-1.72%)
Dec 04, 2014 11.60 11.65 11.57 11.65 4,400,717 +0.03(+0.26%)
Dec 03, 2014 11.56 11.65 11.55 11.62 4,847,147 +0.02(+0.17%)
Dec 02, 2014 11.55 11.60 11.51 11.60 5,727,416 +0.06(+0.52%)
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.