FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.070 USD  -0.050 (-0.55%)
Official Closing Price  /  Updated: 7:03 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 12.21 12.25 12.13 12.19 8,048,761 -0.05(-0.41%)
Sep 28, 2017 12.19 12.25 12.02 12.24 8,359,523 -0.24(-1.92%)
Sep 27, 2017 12.54 12.57 12.38 12.48 10,610,878 -0.06(-0.48%)
Sep 26, 2017 12.48 12.58 12.47 12.54 8,291,662 +0.07(+0.56%)
Sep 25, 2017 12.47 12.48 12.38 12.47 6,182,334 +0.03(+0.24%)
Sep 22, 2017 12.38 12.47 12.35 12.44 6,302,076 +0.09(+0.73%)
Sep 21, 2017 12.38 12.43 12.30 12.35 5,012,655 -0.01(-0.08%)
Sep 20, 2017 12.44 12.46 12.28 12.36 7,079,516 -0.06(-0.48%)
Sep 19, 2017 12.38 12.49 12.38 12.42 6,555,175 +0.05(+0.40%)
Sep 18, 2017 12.35 12.42 12.32 12.37 6,310,228 +0.02(+0.16%)
Sep 15, 2017 12.28 12.38 12.25 12.35 9,573,075 +0.11(+0.90%)
Sep 14, 2017 12.22 12.24 12.19 12.24 5,700,113 +0.05(+0.41%)
Sep 13, 2017 12.36 12.37 12.17 12.19 11,526,037 -0.25(-2.01%)
Sep 12, 2017 12.43 12.45 12.35 12.44 5,491,659 +0.02(+0.16%)
Sep 11, 2017 12.40 12.42 12.33 12.42 4,837,238 +0.07(+0.57%)
Sep 08, 2017 12.34 12.38 12.28 12.35 4,889,262 +0.01(+0.08%)
Sep 07, 2017 12.37 12.42 12.27 12.34 5,503,452 -0.03(-0.24%)
Sep 06, 2017 12.40 12.40 12.31 12.37 6,757,818 +0.04(+0.32%)
Sep 05, 2017 12.47 12.54 12.33 12.33 7,901,941 -0.13(-1.04%)
Sep 01, 2017 12.47 12.50 12.44 12.46 6,565,308 -0.04(-0.32%)
Aug 31, 2017 12.35 12.50 12.35 12.50 9,714,087 +0.16(+1.30%)
Aug 30, 2017 12.35 12.37 12.27 12.34 5,782,659 -0.01(-0.08%)
Aug 29, 2017 12.39 12.46 12.30 12.35 9,548,958 -0.08(-0.64%)
Aug 28, 2017 12.38 12.43 12.36 12.43 5,395,044 +0.05(+0.40%)
Aug 25, 2017 12.47 12.48 12.35 12.38 4,025,275 -0.10(-0.80%)
Aug 24, 2017 12.43 12.49 12.36 12.48 5,821,986 +0.09(+0.73%)
Aug 23, 2017 12.41 12.45 12.38 12.39 5,280,568 -0.06(-0.48%)
Aug 22, 2017 12.38 12.49 12.34 12.45 8,238,494 +0.09(+0.73%)
Aug 21, 2017 12.37 12.39 12.27 12.36 8,627,337 +0.02(+0.16%)
Aug 18, 2017 12.35 12.41 12.29 12.34 10,247,910 +0.02(+0.16%)
Aug 17, 2017 12.37 12.37 12.25 12.32 7,746,107 -0.03(-0.24%)
Aug 16, 2017 12.28 12.40 12.25 12.35 10,350,341 +0.04(+0.32%)
Aug 15, 2017 12.32 12.32 12.21 12.31 5,504,190 -0.01(-0.08%)
Aug 14, 2017 12.31 12.38 12.23 12.32 6,382,821 +0.07(+0.57%)
Aug 11, 2017 12.21 12.26 12.10 12.25 7,132,725 -0.02(-0.16%)
Aug 10, 2017 12.37 12.45 12.20 12.27 11,129,285 -0.08(-0.65%)
Aug 09, 2017 12.19 12.36 12.19 12.35 11,383,577 +0.17(+1.40%)
Aug 08, 2017 12.08 12.21 12.08 12.18 8,007,706 +0.08(+0.66%)
Aug 07, 2017 12.01 12.12 11.96 12.10 8,189,819 +0.09(+0.75%)
Aug 04, 2017 12.14 12.15 11.98 12.01 6,385,983 -0.14(-1.15%)
Aug 03, 2017 12.20 12.25 12.02 12.15 9,387,916 -0.02(-0.16%)
Aug 02, 2017 12.10 12.17 12.04 12.17 9,493,465 +0.09(+0.75%)
Aug 01, 2017 12.07 12.11 11.92 12.08 8,255,748 +0.05(+0.42%)
Jul 31, 2017 11.97 12.04 11.92 12.03 8,773,638 +0.10(+0.84%)
Jul 28, 2017 11.94 11.94 11.83 11.93 10,316,959 +0.03(+0.25%)
Jul 27, 2017 11.82 11.94 11.76 11.90 11,689,610 +0.07(+0.59%)
Jul 26, 2017 11.83 11.92 11.80 11.83 9,738,648 +0.03(+0.25%)
Jul 25, 2017 11.96 11.97 11.72 11.80 12,967,032 -0.11(-0.92%)
Jul 24, 2017 11.91 11.98 11.88 11.91 14,167,038 +0.04(+0.34%)
Jul 21, 2017 11.76 11.89 11.73 11.87 18,422,343 +0.12(+1.02%)
Jul 20, 2017 11.79 11.72 11.75 23,487,774 -0.01(-0.09%)
Jul 19, 2017 11.77 11.80 11.72 11.76 20,408,853 -0.01(-0.08%)
Jul 18, 2017 11.72 11.81 11.70 11.77 69,218,670 -0.49(-4.00%)
Jul 17, 2017 12.33 12.37 12.22 12.26 6,815,060 -0.07(-0.57%)
Jul 14, 2017 12.19 12.36 12.17 12.33 4,114,481 +0.15(+1.23%)
Jul 13, 2017 12.35 12.36 12.16 12.18 5,340,393 -0.15(-1.22%)
Jul 12, 2017 12.28 12.39 12.28 12.33 7,032,429 +0.07(+0.57%)
Jul 11, 2017 12.25 12.27 12.17 12.26 5,832,358 +0.05(+0.41%)
Jul 10, 2017 12.07 12.25 12.06 12.21 6,879,401 +0.14(+1.16%)
Jul 07, 2017 12.19 12.19 12.05 12.07 4,643,685 -0.14(-1.15%)
Jul 06, 2017 12.24 12.28 12.15 12.21 7,908,090 -0.07(-0.57%)
Jul 05, 2017 12.22 12.44 12.22 12.28 7,260,340 +0.05(+0.41%)
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.