FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 6:44 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.60 17.87 17.56 17.60 103,939 -0.80(-4.33%)
Sep 29, 2010 18.42 18.43 18.28 18.40 15,172,448 +0.06(+0.33%)
Sep 28, 2010 18.50 18.50 18.28 18.34 36,081 -0.11(-0.60%)
Sep 27, 2010 18.48 18.54 18.40 18.45 10,345,715 +0.05(+0.27%)
Sep 24, 2010 18.45 18.46 18.28 18.40 10,752,947 +0.05(+0.27%)
Sep 23, 2010 18.35 18.39 18.08 18.35 2,121 +0.36(+2.00%)
Sep 22, 2010 17.94 18.10 17.91 17.99 9,501,777 +0.05(+0.28%)
Sep 21, 2010 18.10 18.13 17.91 17.94 259 -0.15(-0.83%)
Sep 20, 2010 17.94 18.09 17.90 18.09 8,772,230 +0.17(+0.95%)
Sep 17, 2010 17.92 17.99 17.90 17.92 7,700,914 -0.07(-0.39%)
Sep 15, 2010 17.91 18.00 17.90 17.99 8,101,617 +0.09(+0.50%)
Sep 14, 2010 17.90 17.98 17.78 17.90 4,775 +0.03(+0.17%)
Sep 13, 2010 17.70 17.88 17.63 17.87 8,910,402 +0.28(+1.59%)
Sep 10, 2010 17.64 17.67 17.52 17.59 10,261,208 -0.09(-0.51%)
Sep 09, 2010 17.79 17.79 17.62 17.68 7,554 -0.02(-0.11%)
Sep 08, 2010 17.69 17.72 17.55 17.70 180,825 +0.11(+0.63%)
Sep 07, 2010 17.64 17.68 17.50 17.59 661 -0.05(-0.28%)
Sep 03, 2010 17.75 17.78 17.50 17.64 11,064,224 -0.04(-0.23%)
Sep 02, 2010 17.55 17.72 17.51 17.68 18,464 +0.09(+0.51%)
Sep 01, 2010 17.49 17.60 17.39 17.59 11,990,662 +0.19(+1.09%)
Aug 31, 2010 17.38 17.46 17.25 17.40 41,532 +0.16(+0.91%)
Aug 30, 2010 17.26 17.37 17.21 17.24 8,900,963 +0.04(+0.25%)
Aug 27, 2010 17.06 17.22 16.95 17.20 7,836,096 +0.18(+1.06%)
Aug 26, 2010 17.13 17.20 17.01 17.02 9,483,858 -0.05(-0.29%)
Aug 25, 2010 17.21 17.23 16.73 17.07 2,250 -0.29(-1.67%)
Aug 24, 2010 17.64 17.64 17.36 17.36 3,491 -0.33(-1.87%)
Aug 23, 2010 17.69 17.84 17.61 17.69 11,536,321 +0.10(+0.57%)
Aug 20, 2010 17.51 17.63 17.43 17.59 9,237,384 +0.07(+0.40%)
Aug 19, 2010 17.50 17.57 17.40 17.52 29,095 -0.01(-0.06%)
Aug 18, 2010 17.45 17.63 17.37 17.53 47,145 +0.17(+0.98%)
Aug 17, 2010 17.39 17.54 17.20 17.36 83,577 +0.01(+0.06%)
Aug 16, 2010 17.46 17.54 17.29 17.35 13,144,076 -0.04(-0.23%)
Aug 13, 2010 17.39 17.84 17.36 17.39 16,984,687 -0.36(-2.03%)
Aug 12, 2010 17.55 17.90 17.45 17.75 18,206,431 +0.12(+0.68%)
Aug 11, 2010 17.48 17.65 17.32 17.63 174,976 +0.12(+0.69%)
Aug 10, 2010 17.45 17.60 17.33 17.51 272,173 +0.07(+0.40%)
Aug 09, 2010 17.49 17.56 17.30 17.44 9,544,527 -0.06(-0.34%)
Aug 06, 2010 17.50 17.50 17.05 17.50 12,278,302 +0.42(+2.46%)
Aug 05, 2010 17.42 17.47 16.84 17.08 31,077,978 -0.34(-1.95%)
Aug 04, 2010 17.56 17.58 17.37 17.42 22,686 -0.02(-0.11%)
Aug 03, 2010 17.42 17.54 17.28 17.44 12,220 +0.10(+0.58%)
Aug 02, 2010 17.49 17.50 17.21 17.34 19,130,438 -0.06(-0.34%)
Jul 30, 2010 17.43 17.59 17.39 17.40 15,799,245 -0.11(-0.63%)
Jul 29, 2010 17.44 17.60 17.33 17.51 26,245,872 -0.34(-1.90%)
Jul 28, 2010 17.85 18.06 17.80 17.85 140,675 -0.13(-0.72%)
Jul 27, 2010 17.98 18.25 17.78 17.98 51,505 -0.17(-0.94%)
Jul 26, 2010 17.98 18.18 17.82 18.15 11,760,751 +0.27(+1.51%)
Jul 23, 2010 17.70 17.90 17.64 17.88 16,942,404 +0.20(+1.13%)
Jul 22, 2010 17.72 17.80 17.63 17.68 89,742 +0.14(+0.80%)
Jul 21, 2010 17.70 17.70 17.52 17.54 20,107,727 +0.04(+0.23%)
Jul 20, 2010 17.50 17.54 17.37 17.50 68,004 +0.03(+0.17%)
Jul 19, 2010 17.58 17.58 17.40 17.47 11,479,715 -0.03(-0.17%)
Jul 16, 2010 17.50 17.66 17.48 17.50 16,383,764 -0.08(-0.46%)
Jul 15, 2010 17.65 17.66 17.52 17.58 24,191,355 +0.06(+0.34%)
Jul 14, 2010 17.49 17.65 17.35 17.52 87,486 -0.74(-4.05%)
Jul 13, 2010 18.22 18.37 18.02 18.26 96,733 +0.08(+0.44%)
Jul 12, 2010 18.15 18.22 18.01 18.18 8,626,365 +0.03(+0.17%)
Jul 09, 2010 18.15 18.15 17.90 18.15 9,274,840 +0.22(+1.23%)
Jul 08, 2010 17.96 17.98 17.74 17.93 12,450,945 +0.02(+0.11%)
Jul 07, 2010 17.46 17.92 17.46 17.91 13,068,422 +0.45(+2.58%)
Jul 06, 2010 17.46 17.76 17.33 17.46 5,615 +0.03(+0.17%)
Jul 02, 2010 17.43 17.55 17.22 17.43 10,218,389 +0.17(+0.98%)
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.