FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 14.14 14.16 13.90 13.94 23,442,394 -0.04(-0.29%)
May 28, 2009 13.95 14.09 13.75 13.98 15,901,934 +0.20(+1.45%)
May 27, 2009 14.12 14.12 13.69 13.78 18,765,953 -0.24(-1.71%)
May 26, 2009 13.95 14.19 13.88 14.02 19,836,250 +0.06(+0.43%)
May 22, 2009 14.45 14.49 13.96 13.96 14,783,801 -0.44(-3.06%)
May 21, 2009 14.41 14.60 14.15 14.40 13,360,372 -0.05(-0.35%)
May 20, 2009 14.77 14.89 14.38 14.45 12,423,537 -0.16(-1.10%)
May 19, 2009 14.79 14.94 14.53 14.61 13,417,825 -0.31(-2.08%)
May 18, 2009 14.44 14.95 14.44 14.92 21,194,421 +0.54(+3.76%)
May 15, 2009 14.51 14.70 14.28 14.38 12,528,233 -0.21(-1.44%)
May 14, 2009 14.48 14.67 14.25 14.59 14,777,104 +0.08(+0.55%)
May 13, 2009 14.49 14.75 14.40 14.51 14,741,298 -0.10(-0.68%)
May 12, 2009 14.57 14.87 14.40 14.61 10,985,622 +0.17(+1.18%)
May 11, 2009 14.71 14.72 14.40 14.44 13,413,710 -0.42(-2.83%)
May 08, 2009 14.47 14.86 14.35 14.86 21,828,820 +0.66(+4.65%)
May 07, 2009 14.86 14.95 14.17 14.20 18,132,038 -0.62(-4.18%)
May 06, 2009 14.67 14.87 14.23 14.82 15,693,494 +0.28(+1.93%)
May 05, 2009 14.71 14.85 14.37 14.54 14,203,704 -0.31(-2.09%)
May 04, 2009 14.22 14.85 14.22 14.85 20,483,638 +0.68(+4.80%)
May 01, 2009 14.11 14.37 13.95 14.17 14,736,588 +0.10(+0.71%)
Apr 30, 2009 14.38 14.58 14.03 14.07 16,722,267 -0.12(-0.85%)
Apr 29, 2009 13.88 14.19 13.66 14.19 17,083,417 +0.55(+4.03%)
Apr 28, 2009 13.48 13.85 13.45 13.64 10,533,274 +0.09(+0.66%)
Apr 27, 2009 13.63 13.98 13.39 13.55 15,777,423 -0.39(-2.80%)
Apr 24, 2009 13.90 14.14 13.58 13.94 22,321,887 -0.07(-0.50%)
Apr 23, 2009 13.56 14.10 13.49 14.01 17,687,250 +0.76(+5.74%)
Apr 22, 2009 13.86 14.04 13.25 13.25 22,276,004 -1.02(-7.15%)
Apr 21, 2009 13.44 14.27 13.21 14.27 25,452,153 +0.97(+7.29%)
Apr 20, 2009 13.93 13.94 13.24 13.30 26,873,269 -0.65(-4.66%)
Apr 17, 2009 14.44 14.51 13.94 13.95 19,574,490 -0.52(-3.59%)
Apr 16, 2009 14.47 14.91 14.02 14.47 19,719,068 +0.03(+0.21%)
Apr 15, 2009 13.78 14.50 13.64 14.44 20,168,398 +0.76(+5.56%)
Apr 14, 2009 14.52 14.52 13.65 13.68 22,880,746 -0.71(-4.93%)
Apr 13, 2009 14.30 14.71 14.15 14.39 14,267,767 -0.14(-0.96%)
Apr 09, 2009 14.17 14.80 13.91 14.53 23,970,981 +0.51(+3.64%)
Apr 08, 2009 13.91 14.02 13.57 14.02 12,061,314 +0.35(+2.56%)
Apr 07, 2009 13.98 14.21 13.65 13.67 15,881,307 -0.42(-2.98%)
Apr 06, 2009 14.34 14.48 13.95 14.09 11,683,011 -0.41(-2.83%)
Apr 03, 2009 13.87 14.54 13.55 14.50 22,410,688 +0.52(+3.72%)
Apr 02, 2009 13.80 14.05 13.65 13.98 22,488,996 +0.33(+2.42%)
Apr 01, 2009 13.75 14.00 13.50 13.65 13,541,269 -0.22(-1.59%)
Mar 31, 2009 13.51 13.90 13.32 13.87 20,511,810 +0.41(+3.05%)
Mar 30, 2009 13.54 13.80 13.31 13.46 18,195,775 -0.75(-5.28%)
Mar 26, 2009 14.34 14.34 13.66 14.21 23,087,832 -0.57(-3.86%)
Mar 25, 2009 14.54 14.78 13.68 14.78 25,441,554 +0.53(+3.72%)
Mar 24, 2009 14.29 14.77 14.01 14.25 24,892,039 -0.22(-1.52%)
Mar 23, 2009 13.76 14.59 13.76 14.47 30,864,313 +0.94(+6.95%)
Mar 20, 2009 14.08 14.09 13.53 13.53 20,004,344 -0.76(-5.33%)
Mar 19, 2009 14.81 14.84 14.05 14.29 18,962,173 -0.40(-2.73%)
Mar 18, 2009 14.63 15.00 14.17 14.69 24,625,703 -0.09(-0.59%)
Mar 17, 2009 14.25 14.81 13.81 14.78 16,915,444 +0.75(+5.35%)
Mar 16, 2009 14.55 14.82 13.86 14.03 17,919,314 -0.34(-2.37%)
Mar 13, 2009 14.48 14.63 13.96 14.37 0 +0.37(+2.64%)
Mar 12, 2009 13.42 14.07 13.39 14.00 21,489,452 +0.64(+4.79%)
Mar 11, 2009 13.98 13.98 13.22 13.36 16,787,488 -0.44(-3.19%)
Mar 10, 2009 13.20 13.90 12.91 13.80 27,134,561 +0.83(+6.40%)
Mar 09, 2009 12.79 13.02 12.58 12.97 13,683,228 +0.09(+0.70%)
Mar 06, 2009 12.65 13.03 12.07 12.88 0 +0.22(+1.74%)
Mar 05, 2009 12.62 13.01 12.37 12.66 18,210,737 -0.09(-0.71%)
Mar 04, 2009 13.50 13.50 12.62 12.75 30,322,445 -0.31(-2.37%)
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.