FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.650 USD  -0.020 (-0.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.37 17.65 17.16 17.30 814,000 -0.07(-0.40%)
Apr 29, 2004 17.67 17.83 17.20 17.37 1,085,600 -0.16(-0.91%)
Apr 28, 2004 17.93 17.95 17.50 17.53 1,045,300 -0.27(-1.52%)
Apr 27, 2004 17.75 17.98 17.55 17.80 1,264,300 +0.23(+1.31%)
Apr 26, 2004 17.38 17.72 17.38 17.57 773,300 +0.11(+0.63%)
Apr 23, 2004 17.78 17.78 17.31 17.46 833,900 -0.16(-0.91%)
Apr 22, 2004 17.25 17.67 17.17 17.62 1,002,100 +0.26(+1.50%)
Apr 21, 2004 17.35 17.46 17.11 17.36 1,622,000 -0.10(-0.57%)
Apr 20, 2004 17.95 17.99 17.45 17.46 1,052,300 -0.43(-2.40%)
Apr 19, 2004 17.98 18.00 17.68 17.89 996,700 -0.01(-0.06%)
Apr 16, 2004 17.87 18.05 17.54 17.90 1,263,200 +0.23(+1.30%)
Apr 15, 2004 17.41 17.74 17.15 17.67 1,966,000 +0.28(+1.61%)
Apr 14, 2004 17.76 17.77 17.10 17.39 3,345,300 -0.37(-2.08%)
Apr 13, 2004 17.02 18.05 16.83 17.76 3,754,500 +0.15(+0.85%)
Apr 12, 2004 18.31 18.31 16.80 17.61 3,356,400 -0.69(-3.77%)
Apr 08, 2004 18.68 18.75 18.30 18.30 808,800 -0.37(-1.98%)
Apr 07, 2004 18.25 18.94 17.91 18.67 2,276,300 +0.33(+1.80%)
Apr 06, 2004 18.05 18.41 18.05 18.34 2,520,400 +0.06(+0.33%)
Apr 05, 2004 18.52 18.65 17.70 18.28 4,050,000 -0.42(-2.25%)
Apr 02, 2004 19.57 19.58 18.35 18.70 3,577,200 -0.83(-4.25%)
Apr 01, 2004 19.63 19.63 19.28 19.53 1,115,100 -0.02(-0.10%)
Mar 31, 2004 19.62 19.69 19.25 19.55 964,500 +0.08(+0.41%)
Mar 30, 2004 19.50 19.50 19.00 19.47 1,585,000 -0.12(-0.61%)
Mar 29, 2004 19.80 19.80 19.35 19.59 1,246,400 -0.51(-2.54%)
Mar 26, 2004 20.18 20.20 19.97 20.10 1,209,900 -0.04(-0.20%)
Mar 25, 2004 19.90 20.26 19.56 20.14 2,922,100 -0.12(-0.59%)
Mar 24, 2004 20.80 20.89 20.20 20.26 3,071,600 -0.87(-4.12%)
Mar 23, 2004 21.05 21.22 20.97 21.13 1,206,600 +0.18(+0.86%)
Mar 22, 2004 20.99 21.10 20.90 20.95 1,223,800 +0.02(+0.10%)
Mar 19, 2004 20.80 21.05 20.69 20.93 1,463,000 +0.23(+1.11%)
Mar 18, 2004 20.16 20.70 20.16 20.70 1,066,900 +0.43(+2.12%)
Mar 17, 2004 20.00 20.27 19.85 20.27 1,281,700 +0.26(+1.30%)
Mar 16, 2004 20.13 20.20 19.83 20.01 1,670,300 -0.12(-0.60%)
Mar 15, 2004 20.00 20.28 19.75 20.13 1,848,100 -0.57(-2.75%)
Mar 12, 2004 20.46 20.70 20.46 20.70 701,700 +0.33(+1.62%)
Mar 11, 2004 20.50 20.71 20.02 20.37 1,594,400 -0.16(-0.78%)
Mar 10, 2004 20.62 20.88 20.52 20.53 804,300 -0.12(-0.58%)
Mar 09, 2004 20.55 20.70 20.51 20.65 989,100 -0.07(-0.34%)
Mar 08, 2004 20.93 20.93 20.25 20.72 1,478,400 -0.28(-1.33%)
Mar 05, 2004 20.96 21.08 20.85 21.00 1,331,600 +0.03(+0.14%)
Mar 04, 2004 20.96 21.03 20.85 20.97 836,300 +0.06(+0.29%)
Mar 03, 2004 20.76 21.08 20.70 20.91 1,186,000 +0.06(+0.29%)
Mar 02, 2004 20.60 20.85 20.55 20.85 980,700 +0.11(+0.53%)
Mar 01, 2004 20.48 20.75 20.40 20.74 914,600 +0.34(+1.67%)
Feb 27, 2004 20.35 20.47 20.32 20.40 603,900 +0.05(+0.25%)
Feb 26, 2004 20.31 20.39 20.23 20.35 595,200 +0.04(+0.20%)
Feb 25, 2004 20.37 20.38 20.13 20.31 496,400 +0.00(+0.00%)
Feb 24, 2004 20.06 20.39 20.00 20.31 912,800 +0.27(+1.35%)
Feb 23, 2004 20.16 20.17 20.00 20.04 618,000 -0.04(-0.20%)
Feb 20, 2004 20.12 20.21 20.00 20.08 768,700 -0.01(-0.05%)
Feb 19, 2004 20.10 20.22 20.04 20.09 821,700 -0.01(-0.05%)
Feb 18, 2004 20.28 20.28 20.06 20.10 789,100 -0.18(-0.89%)
Feb 17, 2004 20.35 20.36 20.20 20.28 1,071,000 +0.03(+0.15%)
Feb 13, 2004 20.20 20.28 20.16 20.25 913,300 +0.07(+0.35%)
Feb 12, 2004 20.04 20.22 19.90 20.18 1,061,500 +0.18(+0.90%)
Feb 11, 2004 20.03 20.15 19.89 20.00 933,100 +0.00(+0.00%)
Feb 10, 2004 20.10 20.15 19.96 20.00 1,388,400 -0.10(-0.50%)
Feb 09, 2004 19.70 20.10 19.45 20.10 2,209,700 -0.08(-0.40%)
Feb 06, 2004 19.90 20.18 19.80 20.18 858,400 +0.38(+1.92%)
Feb 05, 2004 19.92 19.93 19.69 19.80 1,062,100 -0.15(-0.75%)
Feb 04, 2004 20.05 20.10 19.82 19.95 1,150,200 -0.10(-0.50%)
Feb 03, 2004 20.08 20.29 19.97 20.05 1,333,500 +0.01(+0.05%)
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.