FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 16.45 16.65 16.41 16.50 877,900 +0.07(+0.43%)
Jul 29, 2004 16.45 16.53 16.31 16.43 1,041,500 +0.23(+1.42%)
Jul 28, 2004 16.11 16.38 15.95 16.20 1,295,500 +0.09(+0.56%)
Jul 27, 2004 16.50 16.50 15.99 16.11 1,905,400 -0.20(-1.23%)
Jul 26, 2004 16.25 16.54 16.02 16.31 1,595,000 +0.10(+0.62%)
Jul 23, 2004 16.43 16.50 16.20 16.21 1,225,000 -0.22(-1.34%)
Jul 22, 2004 16.56 16.66 16.42 16.43 1,228,800 -0.15(-0.90%)
Jul 21, 2004 16.86 16.87 16.57 16.58 1,572,600 -0.22(-1.31%)
Jul 20, 2004 16.86 17.00 16.75 16.80 968,100 -0.05(-0.30%)
Jul 19, 2004 17.02 17.03 16.80 16.85 1,254,400 -0.09(-0.53%)
Jul 16, 2004 16.83 16.94 16.50 16.94 2,354,000 +0.25(+1.50%)
Jul 15, 2004 16.75 16.90 16.61 16.69 1,555,200 -0.05(-0.30%)
Jul 14, 2004 16.85 17.00 16.74 16.74 987,100 -0.11(-0.65%)
Jul 13, 2004 17.20 17.20 16.84 16.85 987,100 -0.25(-1.46%)
Jul 12, 2004 17.20 17.29 17.03 17.10 789,900 +0.08(+0.47%)
Jul 09, 2004 16.94 17.08 16.90 17.02 541,800 +0.20(+1.19%)
Jul 08, 2004 17.33 17.40 16.81 16.82 957,600 -0.48(-2.77%)
Jul 07, 2004 17.18 17.41 17.06 17.30 901,700 +0.13(+0.76%)
Jul 06, 2004 17.33 17.33 17.06 17.17 669,500 -0.15(-0.87%)
Jul 02, 2004 16.72 17.35 16.72 17.32 1,181,000 +0.60(+3.59%)
Jul 01, 2004 17.10 17.15 16.62 16.72 1,145,100 -0.24(-1.42%)
Jun 30, 2004 16.71 17.00 16.60 16.96 1,814,600 -0.13(-0.76%)
Jun 29, 2004 17.43 17.43 17.05 17.09 1,477,300 -0.34(-1.95%)
Jun 28, 2004 17.35 17.55 17.31 17.43 1,561,800 +0.22(+1.28%)
Jun 25, 2004 17.20 17.29 17.12 17.21 780,100 +0.10(+0.58%)
Jun 24, 2004 17.31 17.39 17.01 17.11 1,325,900 -0.12(-0.70%)
Jun 23, 2004 17.37 17.40 17.15 17.23 1,258,800 -0.11(-0.63%)
Jun 22, 2004 17.23 17.40 17.10 17.34 710,600 +0.14(+0.81%)
Jun 21, 2004 17.24 17.32 17.18 17.20 1,105,600 +0.00(+0.00%)
Jun 18, 2004 17.34 17.34 17.19 17.20 723,100 -0.07(-0.41%)
Jun 17, 2004 17.17 17.30 17.06 17.27 831,900 +0.13(+0.76%)
Jun 16, 2004 17.15 17.25 17.00 17.14 779,200 -0.01(-0.06%)
Jun 15, 2004 17.05 17.15 16.90 17.15 1,214,100 +0.37(+2.20%)
Jun 14, 2004 17.30 17.33 16.78 16.78 1,441,700 -0.47(-2.72%)
Jun 10, 2004 17.44 17.55 17.25 17.25 1,056,700 -0.13(-0.75%)
Jun 09, 2004 17.55 17.55 17.37 17.38 1,066,500 -0.07(-0.40%)
Jun 08, 2004 17.79 17.83 17.40 17.45 809,100 -0.29(-1.63%)
Jun 07, 2004 17.50 17.75 17.32 17.74 513,800 +0.45(+2.60%)
Jun 04, 2004 17.42 17.42 17.27 17.29 652,500 -0.01(-0.06%)
Jun 03, 2004 17.45 17.51 17.26 17.30 666,700 -0.10(-0.57%)
Jun 02, 2004 17.50 17.73 17.40 17.40 836,400 -0.04(-0.23%)
Jun 01, 2004 17.77 17.79 17.37 17.44 952,200 -0.33(-1.86%)
May 28, 2004 17.55 17.78 17.50 17.77 735,900 +0.32(+1.83%)
May 27, 2004 17.64 17.75 17.44 17.45 877,600 +0.01(+0.06%)
May 26, 2004 17.23 17.50 17.11 17.44 1,019,500 +0.37(+2.17%)
May 25, 2004 16.97 17.20 16.80 17.07 1,011,100 +0.19(+1.13%)
May 24, 2004 16.80 16.98 16.74 16.88 793,500 +0.24(+1.44%)
May 21, 2004 16.83 16.85 16.63 16.64 712,500 -0.04(-0.24%)
May 20, 2004 16.27 16.73 16.27 16.68 1,045,700 +0.42(+2.58%)
May 19, 2004 16.80 16.80 16.25 16.26 1,425,300 -0.24(-1.45%)
May 18, 2004 16.62 16.80 16.45 16.50 1,469,100 +0.20(+1.23%)
May 17, 2004 16.25 16.55 16.11 16.30 1,179,800 +0.06(+0.37%)
May 14, 2004 16.14 16.36 16.02 16.24 1,345,600 +0.10(+0.62%)
May 13, 2004 16.18 16.48 16.04 16.14 1,471,600 -0.16(-0.98%)
May 12, 2004 16.76 16.78 16.16 16.30 1,292,500 -0.30(-1.81%)
May 11, 2004 16.28 16.76 16.28 16.60 1,321,400 +0.26(+1.59%)
May 10, 2004 16.75 16.76 15.94 16.34 2,841,200 -0.58(-3.43%)
May 07, 2004 17.50 17.51 16.86 16.92 1,447,200 -0.63(-3.59%)
May 06, 2004 17.80 17.81 17.50 17.55 927,900 -0.28(-1.57%)
May 05, 2004 17.53 17.94 17.46 17.83 1,290,500 +0.30(+1.71%)
May 04, 2004 17.30 17.72 17.23 17.53 986,800 +0.32(+1.86%)
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.