FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.020 USD  +0.070 (+0.78%)
Official Closing Price  /  Updated: 7:54 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 20.05 20.15 19.81 19.96 893,400 +0.05(+0.25%)
Jun 30, 2003 20.50 20.75 19.75 19.91 2,427,900 -0.89(-4.28%)
Jun 27, 2003 20.80 20.85 20.75 20.80 1,032,000 +0.10(+0.48%)
Jun 26, 2003 20.92 20.95 20.70 20.70 1,096,700 -0.04(-0.19%)
Jun 25, 2003 20.60 20.88 20.50 20.74 957,600 +0.20(+0.97%)
Jun 24, 2003 20.45 20.60 20.25 20.54 1,102,100 +0.34(+1.68%)
Jun 23, 2003 20.34 20.45 20.16 20.20 1,192,400 +0.00(+0.00%)
Jun 20, 2003 20.00 20.20 19.90 20.20 908,400 +0.37(+1.87%)
Jun 19, 2003 20.08 20.19 19.80 19.83 776,300 -0.18(-0.90%)
Jun 18, 2003 20.24 20.25 19.97 20.01 946,500 -0.22(-1.09%)
Jun 17, 2003 20.32 20.34 20.11 20.23 742,300 -0.09(-0.44%)
Jun 16, 2003 20.20 20.35 20.12 20.32 699,900 +0.14(+0.69%)
Jun 13, 2003 20.20 20.34 19.95 20.18 984,300 +0.18(+0.90%)
Jun 12, 2003 20.00 20.35 19.90 20.00 2,261,300 +0.10(+0.50%)
Jun 11, 2003 19.67 19.95 19.61 19.90 954,400 +0.39(+2.00%)
Jun 10, 2003 19.58 19.82 19.50 19.51 1,238,800 -0.11(-0.56%)
Jun 09, 2003 19.79 19.79 19.46 19.62 1,245,800 -0.17(-0.86%)
Jun 06, 2003 19.75 19.93 19.71 19.79 985,800 +0.04(+0.20%)
Jun 05, 2003 19.88 19.93 19.72 19.75 1,281,400 -0.10(-0.50%)
Jun 04, 2003 19.83 19.97 19.80 19.85 833,600 +0.11(+0.56%)
Jun 03, 2003 19.82 19.83 19.59 19.74 574,600 +0.02(+0.10%)
Jun 02, 2003 19.60 19.84 19.60 19.72 660,300 +0.15(+0.77%)
May 30, 2003 19.49 19.65 19.25 19.57 1,008,700 +0.13(+0.67%)
May 29, 2003 19.84 19.84 19.27 19.44 994,500 -0.31(-1.57%)
May 28, 2003 19.93 19.99 19.71 19.75 889,500 -0.08(-0.40%)
May 27, 2003 19.73 19.83 19.55 19.83 897,700 +0.08(+0.41%)
May 23, 2003 19.65 20.40 19.65 19.75 1,070,700 -0.15(-0.75%)
May 22, 2003 19.50 19.93 19.36 19.90 928,000 +0.43(+2.21%)
May 21, 2003 19.50 19.50 19.20 19.47 913,200 -0.03(-0.15%)
May 20, 2003 19.10 19.60 19.10 19.50 870,800 +0.50(+2.63%)
May 19, 2003 19.50 19.50 18.70 19.00 1,976,900 -0.55(-2.81%)
May 16, 2003 19.90 19.94 19.25 19.55 2,246,200 -0.43(-2.15%)
May 15, 2003 20.32 20.35 19.80 19.98 2,265,600 -0.42(-2.06%)
May 14, 2003 20.57 20.59 20.25 20.40 919,300 -0.07(-0.34%)
May 13, 2003 20.10 20.50 20.01 20.47 1,166,400 +0.37(+1.84%)
May 12, 2003 19.97 20.10 19.88 20.10 815,300 +0.14(+0.70%)
May 09, 2003 19.77 19.99 19.63 19.96 921,200 +0.26(+1.32%)
May 08, 2003 19.80 19.80 19.50 19.70 1,603,900 -0.15(-0.76%)
May 07, 2003 19.85 19.94 19.70 19.85 827,000 -0.06(-0.30%)
May 06, 2003 19.85 19.98 19.76 19.91 1,072,300 +0.20(+1.01%)
May 05, 2003 19.40 19.79 19.39 19.71 1,416,100 +0.34(+1.76%)
May 02, 2003 19.05 19.37 19.05 19.37 913,500 +0.17(+0.89%)
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.