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 (%)
Sep 30, 2003 16.40 16.49 16.39 16.42 1,236,200 +0.15(+0.92%)
Sep 29, 2003 16.09 16.30 16.02 16.27 1,401,600 +0.14(+0.87%)
Sep 26, 2003 16.35 16.36 16.00 16.13 1,904,800 -0.32(-1.95%)
Sep 25, 2003 16.55 16.60 16.40 16.45 1,359,800 -0.15(-0.90%)
Sep 24, 2003 16.75 16.78 16.57 16.60 1,158,800 -0.15(-0.90%)
Sep 23, 2003 16.90 17.08 16.75 16.75 1,126,100 -0.15(-0.89%)
Sep 22, 2003 16.77 17.10 16.72 16.90 1,436,900 +0.13(+0.78%)
Sep 19, 2003 16.67 16.86 16.51 16.77 1,496,000 +0.12(+0.72%)
Sep 18, 2003 16.92 16.95 16.62 16.65 1,728,700 -0.27(-1.60%)
Sep 17, 2003 17.00 16.98 16.85 16.92 855,500 -0.08(-0.47%)
Sep 16, 2003 16.90 17.02 16.85 17.00 1,136,400 +0.00(+0.00%)
Sep 15, 2003 17.25 17.25 16.83 17.00 1,793,300 -0.28(-1.62%)
Sep 12, 2003 17.37 17.37 17.05 17.28 1,658,600 -0.01(-0.06%)
Sep 11, 2003 16.96 17.40 15.75 17.29 4,079,900 +0.34(+2.01%)
Sep 10, 2003 15.65 17.50 15.61 16.95 13,082,500 -2.01(-10.60%)
Sep 09, 2003 19.36 19.36 18.80 18.96 2,361,300 -0.50(-2.57%)
Sep 08, 2003 19.19 19.52 19.15 19.46 797,700 +0.34(+1.78%)
Sep 05, 2003 19.51 19.54 19.01 19.12 1,393,900 -0.39(-2.00%)
Sep 04, 2003 19.45 19.55 19.39 19.51 819,400 +0.16(+0.83%)
Sep 03, 2003 19.34 19.44 19.24 19.35 1,092,300 +0.10(+0.52%)
Sep 02, 2003 19.11 19.26 19.09 19.25 792,300 +0.21(+1.10%)
Aug 29, 2003 19.00 19.07 18.97 19.04 454,200 +0.04(+0.21%)
Aug 28, 2003 18.97 19.09 18.90 19.00 658,800 +0.03(+0.16%)
Aug 27, 2003 18.98 19.00 18.91 18.97 631,500 -0.01(-0.05%)
Aug 26, 2003 18.70 19.00 18.65 18.98 666,800 +0.31(+1.66%)
Aug 25, 2003 18.90 18.90 18.65 18.67 647,600 -0.03(-0.16%)
Aug 22, 2003 18.85 18.94 18.69 18.70 509,600 -0.15(-0.80%)
Aug 21, 2003 19.00 19.00 18.81 18.85 533,600 -0.15(-0.79%)
Aug 20, 2003 18.90 19.05 18.89 19.00 638,800 +0.10(+0.53%)
Aug 19, 2003 18.76 18.95 18.75 18.90 645,100 +0.14(+0.75%)
Aug 18, 2003 18.63 18.93 18.63 18.76 610,700 -0.07(-0.37%)
Aug 15, 2003 18.65 18.89 18.60 18.83 359,700 +0.14(+0.75%)
Aug 14, 2003 18.78 18.80 18.57 18.69 746,700 -0.09(-0.48%)
Aug 13, 2003 19.00 19.00 18.60 18.78 1,313,300 -0.22(-1.16%)
Aug 12, 2003 19.30 19.39 18.98 19.00 883,900 -0.22(-1.14%)
Aug 11, 2003 19.25 19.38 19.16 19.22 1,089,200 +0.21(+1.10%)
Aug 08, 2003 19.19 19.33 18.98 19.01 874,400 -0.17(-0.89%)
Aug 07, 2003 18.99 19.19 18.86 19.18 867,900 +0.28(+1.48%)
Aug 06, 2003 18.50 18.98 18.37 18.90 1,387,300 +0.58(+3.17%)
Aug 05, 2003 17.99 18.60 17.97 18.32 1,655,900 +0.35(+1.95%)
Aug 04, 2003 17.25 18.26 17.25 17.97 4,962,300 -0.32(-1.75%)
Aug 01, 2003 19.05 19.48 18.10 18.29 3,058,100 -0.86(-4.49%)
Jul 31, 2003 19.34 19.45 18.50 19.15 2,977,900 -0.19(-0.98%)
Jul 30, 2003 19.85 19.95 19.10 19.34 2,262,000 -0.62(-3.11%)
Jul 29, 2003 20.43 20.43 19.84 19.96 2,255,600 -0.47(-2.30%)
Jul 28, 2003 20.60 20.76 20.43 20.43 662,500 -0.06(-0.29%)
Jul 25, 2003 20.62 20.62 20.44 20.49 438,300 -0.11(-0.53%)
Jul 24, 2003 20.53 20.68 20.51 20.60 514,800 +0.22(+1.08%)
Jul 23, 2003 20.45 20.50 20.28 20.38 509,500 +0.00(+0.00%)
Jul 22, 2003 20.60 20.60 20.28 20.38 728,100 -0.22(-1.07%)
Jul 21, 2003 20.85 20.95 20.49 20.60 599,500 -0.25(-1.20%)
Jul 18, 2003 20.31 20.86 20.31 20.85 512,500 +0.26(+1.26%)
Jul 17, 2003 21.03 21.10 20.50 20.59 885,500 -0.51(-2.42%)
Jul 16, 2003 20.76 21.28 20.76 21.10 1,637,100 +0.38(+1.83%)
Jul 15, 2003 20.50 20.75 20.36 20.72 872,900 +0.26(+1.27%)
Jul 14, 2003 20.41 20.50 20.37 20.46 651,800 +0.05(+0.24%)
Jul 11, 2003 20.12 20.45 20.12 20.41 469,700 +0.36(+1.80%)
Jul 10, 2003 20.48 20.48 20.04 20.05 677,900 -0.43(-2.10%)
Jul 09, 2003 20.43 20.48 20.20 20.48 496,900 +0.08(+0.39%)
Jul 08, 2003 20.23 20.43 20.01 20.40 734,700 +0.17(+0.84%)
Jul 07, 2003 20.47 20.50 20.11 20.23 988,400 -0.22(-1.08%)
Jul 03, 2003 20.25 20.45 20.19 20.45 577,400 +0.22(+1.09%)
Jul 02, 2003 19.99 20.25 19.99 20.23 722,700 +0.27(+1.35%)
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.