FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.690 USD  -0.050 (-0.51%)
Official Closing Price  /  Updated: 7:40 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.64 13.01 12.64 12.95 1,987,800 +0.23(+1.81%)
Sep 29, 2005 12.50 12.72 12.49 12.72 1,745,700 +0.12(+0.95%)
Sep 28, 2005 12.53 12.67 12.52 12.60 2,128,200 -0.03(-0.24%)
Sep 27, 2005 12.85 12.88 12.63 12.63 1,544,000 -0.32(-2.47%)
Sep 26, 2005 12.62 12.99 11.90 12.95 1,919,600 +0.05(+0.39%)
Sep 23, 2005 12.90 12.99 12.71 12.90 1,971,900 -0.03(-0.23%)
Sep 22, 2005 12.93 12.97 12.72 12.93 1,982,100 -0.03(-0.23%)
Sep 21, 2005 12.91 13.01 12.71 12.96 2,540,000 -0.12(-0.92%)
Sep 20, 2005 12.72 13.14 12.71 13.08 4,017,000 +0.21(+1.63%)
Sep 19, 2005 12.80 13.25 12.74 12.87 4,888,900 -0.18(-1.38%)
Sep 16, 2005 13.10 13.40 12.95 13.05 11,669,400 -1.83(-12.30%)
Sep 15, 2005 14.90 15.02 14.83 14.88 980,000 -0.01(-0.07%)
Sep 14, 2005 15.01 15.05 14.85 14.89 1,580,000 -0.12(-0.80%)
Sep 13, 2005 15.12 15.24 15.00 15.01 675,700 -0.22(-1.44%)
Sep 12, 2005 15.33 15.40 15.21 15.23 719,700 -0.15(-0.98%)
Sep 09, 2005 15.30 15.55 15.25 15.38 530,800 +0.08(+0.52%)
Sep 08, 2005 15.40 15.40 15.13 15.30 826,200 -0.21(-1.35%)
Sep 07, 2005 15.60 15.66 15.46 15.51 759,500 -0.09(-0.58%)
Sep 06, 2005 15.51 15.74 15.50 15.60 1,012,400 +0.03(+0.19%)
Sep 02, 2005 15.77 15.79 15.47 15.57 1,075,100 -0.20(-1.27%)
Sep 01, 2005 15.77 15.89 15.08 15.77 1,900,300 +0.57(+3.75%)
Aug 31, 2005 14.54 15.24 14.52 15.20 2,196,300 +0.61(+4.18%)
Aug 30, 2005 14.70 14.78 14.52 14.59 1,016,300 -0.12(-0.82%)
Aug 29, 2005 14.81 14.86 14.61 14.71 1,478,400 -0.16(-1.08%)
Aug 26, 2005 14.87 15.08 14.87 14.87 1,329,900 -0.19(-1.26%)
Aug 25, 2005 15.00 15.21 14.97 15.06 2,361,600 -0.31(-2.02%)
Aug 24, 2005 15.31 15.45 15.31 15.37 926,600 +0.04(+0.26%)
Aug 23, 2005 15.30 15.48 15.25 15.33 1,090,600 +0.08(+0.52%)
Aug 22, 2005 15.07 15.33 15.07 15.25 1,120,500 +0.13(+0.86%)
Aug 19, 2005 15.02 15.18 15.00 15.12 778,000 +0.09(+0.60%)
Aug 18, 2005 15.10 15.12 14.94 15.03 1,537,100 -0.09(-0.60%)
Aug 17, 2005 15.32 15.40 15.11 15.12 875,400 -0.31(-2.01%)
Aug 16, 2005 15.59 15.68 15.36 15.43 669,300 -0.08(-0.52%)
Aug 15, 2005 15.11 15.61 15.10 15.51 1,307,000 +0.31(+2.04%)
Aug 12, 2005 15.33 15.45 15.10 15.20 1,085,600 -0.20(-1.30%)
Aug 11, 2005 15.20 15.40 15.20 15.40 1,199,600 +0.18(+1.18%)
Aug 10, 2005 15.11 15.47 15.11 15.22 1,616,900 -0.05(-0.33%)
Aug 09, 2005 14.85 15.47 14.81 15.27 2,131,800 -0.01(-0.07%)
Aug 08, 2005 15.77 15.85 15.17 15.28 2,509,800 -0.64(-4.02%)
Aug 05, 2005 16.00 16.05 15.85 15.92 2,543,000 -0.08(-0.50%)
Aug 04, 2005 15.90 16.05 15.81 16.00 1,918,600 +0.10(+0.63%)
Aug 03, 2005 15.70 15.95 15.67 15.90 1,988,500 +0.20(+1.27%)
Aug 02, 2005 15.55 15.71 15.52 15.70 2,329,800 +0.00(+0.00%)
Aug 01, 2005 15.75 15.89 15.50 15.70 2,727,800 -0.25(-1.57%)
Jul 29, 2005 16.00 16.04 15.80 15.95 2,064,400 -0.10(-0.62%)
Jul 28, 2005 16.20 16.29 15.50 16.05 4,087,100 -0.34(-2.07%)
Jul 27, 2005 16.55 16.80 16.10 16.39 4,300,900 -0.70(-4.10%)
Jul 26, 2005 17.02 17.13 17.00 17.09 541,300 +0.02(+0.12%)
Jul 25, 2005 17.25 17.25 16.98 17.07 865,200 -0.18(-1.04%)
Jul 22, 2005 16.90 17.27 16.90 17.25 867,000 +0.34(+2.01%)
Jul 21, 2005 17.14 17.18 16.90 16.91 882,600 -0.35(-2.03%)
Jul 20, 2005 16.94 17.30 16.90 17.26 1,107,000 +0.26(+1.53%)
Jul 19, 2005 16.86 17.05 16.86 17.00 1,226,100 +0.04(+0.24%)
Jul 18, 2005 17.10 17.17 16.90 16.96 1,749,700 -0.29(-1.68%)
Jul 15, 2005 17.25 17.42 17.21 17.25 903,000 -0.02(-0.12%)
Jul 14, 2005 17.50 17.55 17.25 17.27 785,900 -0.21(-1.20%)
Jul 13, 2005 17.53 17.55 17.43 17.48 616,700 -0.01(-0.06%)
Jul 12, 2005 17.50 17.80 17.40 17.49 1,354,800 -0.08(-0.46%)
Jul 11, 2005 17.55 17.76 17.44 17.57 1,195,200 -0.03(-0.17%)
Jul 08, 2005 17.29 17.70 17.28 17.60 1,352,900 +0.36(+2.09%)
Jul 07, 2005 16.85 17.25 16.85 17.24 1,457,700 +0.17(+1.00%)
Jul 06, 2005 17.00 17.19 17.00 17.07 2,089,800 -0.26(-1.50%)
Jul 05, 2005 17.00 17.50 16.99 17.33 3,480,200 -0.62(-3.45%)
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.