FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 16.96 17.13 16.88 16.96 16,320,380 +0.20(+1.19%)
May 27, 2010 16.53 16.77 16.41 16.76 13,133,909 +0.53(+3.27%)
May 26, 2010 16.57 16.62 16.15 16.23 95,137 -0.17(-1.04%)
May 25, 2010 15.63 16.40 15.53 16.40 2,447 +0.64(+4.06%)
May 24, 2010 16.07 16.07 15.76 15.76 14,695,271 +0.04(+0.25%)
May 21, 2010 15.25 15.83 15.11 15.72 15,844,607 +0.06(+0.37%)
May 20, 2010 15.43 15.66 15.34 15.66 100,573 -0.16(-1.00%)
May 19, 2010 15.83 15.97 15.61 15.82 12,888,910 -0.12(-0.75%)
May 18, 2010 16.28 16.28 15.79 15.94 82,999 -0.20(-1.24%)
May 17, 2010 15.97 16.21 15.87 16.14 12,145,411 +0.17(+1.06%)
May 14, 2010 15.97 16.01 15.75 15.97 14,439,409 +0.01(+0.06%)
May 13, 2010 15.98 16.13 15.91 15.96 11,965,445 +0.01(+0.06%)
May 12, 2010 16.02 16.16 15.93 15.95 13,571,295 -0.01(-0.06%)
May 11, 2010 16.14 16.15 15.95 15.96 201,606 -0.34(-2.09%)
May 10, 2010 16.21 16.30 16.12 16.30 14,995,652 +0.50(+3.16%)
May 07, 2010 15.75 16.00 15.53 15.80 28,650,643 +0.29(+1.87%)
May 06, 2010 15.56 16.28 14.94 15.51 17,882 -0.74(-4.55%)
May 05, 2010 16.25 16.43 16.10 16.25 12,625,998 +0.08(+0.49%)
May 04, 2010 16.85 16.90 14.09 16.17 1,261 -0.94(-5.49%)
May 03, 2010 17.01 17.18 16.97 17.11 5,915,400 +0.16(+0.94%)
Apr 30, 2010 17.24 17.26 16.95 16.95 6,119,795 -0.23(-1.34%)
Apr 29, 2010 17.01 17.24 17.01 17.18 10,493,522 +0.22(+1.30%)
Apr 28, 2010 17.01 17.11 16.90 16.96 7,807,804 +0.15(+0.89%)
Apr 27, 2010 17.02 17.05 16.74 16.81 1,350 -0.15(-0.88%)
Apr 26, 2010 17.14 17.18 16.95 16.96 8,233,651 -0.16(-0.93%)
Apr 23, 2010 17.21 17.24 17.08 17.12 7,471,161 -0.13(-0.75%)
Apr 22, 2010 17.15 17.27 17.04 17.25 6,641,797 +0.05(+0.29%)
Apr 21, 2010 17.11 17.20 17.05 17.20 800 +0.09(+0.53%)
Apr 20, 2010 16.91 17.17 16.86 17.11 245 +0.22(+1.30%)
Apr 19, 2010 16.95 17.04 16.70 16.89 12,789,499 -0.08(-0.47%)
Apr 16, 2010 17.23 17.23 16.90 16.97 14,487,714 -0.26(-1.51%)
Apr 15, 2010 17.43 17.45 17.22 17.23 9,989,721 -0.20(-1.15%)
Apr 14, 2010 17.38 17.43 17.31 17.43 6,074,089 +0.05(+0.29%)
Apr 13, 2010 17.23 17.39 17.20 17.38 9,148,542 +0.15(+0.87%)
Apr 12, 2010 17.29 17.30 17.20 17.23 6,625,667 +0.00(+0.00%)
Apr 09, 2010 17.27 17.27 17.20 17.23 6,020,822 +0.03(+0.17%)
Apr 08, 2010 17.26 17.31 17.19 17.20 7,043,176 -0.01(-0.06%)
Apr 07, 2010 17.33 17.43 17.21 17.21 9,145,946 -0.12(-0.69%)
Apr 06, 2010 17.21 17.33 17.11 17.33 8,169,624 +0.20(+1.17%)
Apr 05, 2010 17.41 17.42 17.11 17.13 9,190,430 -0.21(-1.21%)
Apr 01, 2010 17.33 17.34 17.34 17.34 6,366,100 +0.16(+0.93%)
Mar 31, 2010 17.10 17.33 17.10 17.18 8,502,218 +0.08(+0.47%)
Mar 30, 2010 17.23 17.26 17.00 17.10 14,998,499 -0.78(-4.36%)
Mar 29, 2010 17.72 17.98 17.72 17.88 12,704,173 +0.19(+1.07%)
Mar 26, 2010 17.86 17.86 17.55 17.69 14,304,014 -0.10(-0.56%)
Mar 25, 2010 18.10 18.17 17.76 17.79 16,087,092 -0.34(-1.88%)
Mar 24, 2010 18.12 18.21 18.08 18.13 9,716,942 +0.02(+0.11%)
Mar 23, 2010 18.18 18.29 18.04 18.11 20,979,668 -0.49(-2.63%)
Mar 22, 2010 18.68 18.73 18.52 18.60 9,846,504 -0.10(-0.53%)
Mar 19, 2010 18.50 18.71 18.45 18.70 11,035,085 +0.20(+1.08%)
Mar 18, 2010 18.68 18.75 18.49 18.50 11,761,927 -0.12(-0.64%)
Mar 17, 2010 18.60 18.69 18.53 18.62 9,500,874 +0.02(+0.11%)
Mar 16, 2010 18.45 18.60 18.27 18.60 11,704,497 +0.23(+1.25%)
Mar 15, 2010 18.25 18.42 18.25 18.37 8,638,117 +0.26(+1.44%)
Mar 12, 2010 18.17 18.26 18.03 18.11 12,076,998 -0.01(-0.06%)
Mar 11, 2010 18.18 18.24 18.03 18.12 13,061,510 -0.15(-0.82%)
Mar 10, 2010 18.29 18.32 18.03 18.27 12,289,110 -0.14(-0.76%)
Mar 09, 2010 18.27 18.54 18.21 18.41 8,601,361 +0.16(+0.88%)
Mar 08, 2010 18.25 18.30 18.07 18.25 8,083,698 +0.11(+0.61%)
Mar 05, 2010 18.16 18.25 18.09 18.14 11,869,520 +0.07(+0.39%)
Mar 04, 2010 18.12 18.20 18.02 18.07 6,794,512 -0.05(-0.28%)
Mar 03, 2010 18.38 18.38 18.01 18.12 10,060,386 -0.17(-0.93%)
Mar 02, 2010 18.14 18.39 18.10 18.29 14,783,993 -0.04(-0.22%)
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.