FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.660 USD  +0.010 (+0.12%)
Official Closing Price  /  Updated: 6:39 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.64 20.20 19.59 19.71 13,690,126 -0.09(-0.45%)
Jan 30, 2008 19.59 20.00 19.21 19.80 17,770,680 +0.25(+1.28%)
Jan 29, 2008 19.97 19.97 19.19 19.55 10,489,748 -0.33(-1.66%)
Jan 28, 2008 19.05 19.89 18.99 19.88 11,786,826 +0.84(+4.41%)
Jan 25, 2008 19.65 19.75 18.81 19.04 11,178,965 -0.56(-2.86%)
Jan 24, 2008 19.30 19.70 19.16 19.60 25,013,500 -0.07(-0.36%)
Jan 23, 2008 19.50 20.22 19.06 19.67 15,821,539 -0.15(-0.76%)
Jan 22, 2008 18.39 19.90 18.19 19.82 14,760,588 +1.58(+8.66%)
Jan 21, 2008 18.40 18.47 17.80 18.24 0 +0.00(+0.00%)
Jan 18, 2008 18.40 18.47 17.80 18.24 8,073,462 -0.04(-0.22%)
Jan 17, 2008 18.84 18.84 18.18 18.28 7,678,938 -0.44(-2.35%)
Jan 16, 2008 18.85 18.95 18.62 18.72 8,735,831 +0.06(+0.32%)
Jan 15, 2008 18.63 18.75 18.32 18.66 6,917,759 +0.06(+0.32%)
Jan 14, 2008 18.84 18.84 18.47 18.60 7,611,520 +0.09(+0.49%)
Jan 11, 2008 18.46 18.72 18.20 18.51 5,178,948 +0.04(+0.22%)
Jan 10, 2008 18.38 18.81 18.00 18.47 8,699,934 +0.08(+0.44%)
Jan 09, 2008 18.05 18.50 17.75 18.39 8,129,390 +0.43(+2.39%)
Jan 08, 2008 18.50 18.65 17.89 17.96 7,989,707 -0.41(-2.23%)
Jan 07, 2008 18.23 18.45 18.02 18.37 5,154,163 +0.27(+1.49%)
Jan 04, 2008 17.95 18.25 17.91 18.10 9,114,124 +0.20(+1.12%)
Jan 03, 2008 18.17 18.25 17.86 17.90 7,869,201 -0.20(-1.10%)
Jan 02, 2008 18.20 18.26 17.78 18.10 5,575,984 -0.08(-0.44%)
Jan 01, 2008 18.00 18.33 17.95 18.18 0 +0.00(+0.00%)
Dec 31, 2007 18.00 18.33 17.95 18.18 3,354,433 +0.24(+1.34%)
Dec 28, 2007 18.01 18.04 17.65 17.94 3,840,441 +0.15(+0.84%)
Dec 27, 2007 17.88 17.98 17.65 17.79 4,742,254 -0.20(-1.11%)
Dec 26, 2007 18.19 18.19 17.88 17.99 2,482,749 -0.18(-0.99%)
Dec 24, 2007 17.90 18.25 17.90 18.17 1,751,747 +0.20(+1.11%)
Dec 21, 2007 17.77 18.00 17.67 17.97 4,579,740 +0.38(+2.16%)
Dec 20, 2007 17.85 17.89 17.39 17.59 3,713,597 +0.08(+0.46%)
Dec 19, 2007 17.84 17.88 17.38 17.51 3,134,419 -0.37(-2.07%)
Dec 18, 2007 17.39 17.99 17.38 17.88 4,647,043 +0.61(+3.53%)
Dec 17, 2007 17.68 17.68 17.25 17.27 3,411,413 -0.24(-1.37%)
Dec 14, 2007 17.78 17.95 17.50 17.51 4,580,470 -0.24(-1.35%)
Dec 13, 2007 17.52 17.78 17.35 17.75 4,084,935 +0.23(+1.31%)
Dec 12, 2007 17.61 17.75 17.27 17.52 3,902,390 +0.22(+1.27%)
Dec 11, 2007 17.93 18.00 17.02 17.30 7,974,329 -0.35(-1.98%)
Dec 10, 2007 17.50 17.91 17.50 17.65 3,806,755 +0.18(+1.03%)
Dec 07, 2007 17.41 17.63 17.28 17.47 4,553,070 +0.06(+0.34%)
Dec 06, 2007 17.15 17.43 17.15 17.41 3,761,377 +0.18(+1.04%)
Dec 05, 2007 17.12 17.40 17.07 17.23 3,597,818 +0.11(+0.64%)
Dec 04, 2007 17.37 17.37 17.01 17.12 3,974,700 -0.08(-0.47%)
Dec 03, 2007 17.74 17.74 17.18 17.20 5,106,951 -0.01(-0.06%)
Nov 30, 2007 17.66 17.96 17.05 17.21 10,162,216 -0.19(-1.09%)
Nov 29, 2007 17.18 17.49 16.96 17.40 3,800,732 +0.24(+1.40%)
Nov 28, 2007 16.70 17.36 16.56 17.16 6,343,629 +0.68(+4.13%)
Nov 27, 2007 15.88 16.55 15.88 16.48 5,995,103 +0.53(+3.32%)
Nov 26, 2007 16.80 16.80 15.91 15.95 5,354,428 -0.86(-5.12%)
Nov 23, 2007 16.45 17.00 16.42 16.81 2,082,304 +0.31(+1.88%)
Nov 21, 2007 16.10 16.79 15.65 16.50 9,443,533 +0.18(+1.10%)
Nov 20, 2007 17.40 17.50 16.00 16.32 13,269,465 -1.12(-6.42%)
Nov 19, 2007 16.69 17.50 16.58 17.44 7,727,372 +0.70(+4.18%)
Nov 16, 2007 16.91 16.96 16.48 16.74 3,290,603 +0.02(+0.12%)
Nov 15, 2007 16.44 16.93 16.37 16.72 4,922,099 +0.39(+2.39%)
Nov 14, 2007 16.50 16.65 15.84 16.33 5,534,568 -0.20(-1.21%)
Nov 13, 2007 16.50 16.84 16.35 16.53 5,784,993 -0.04(-0.24%)
Nov 12, 2007 17.15 17.48 16.44 16.57 6,820,139 -0.70(-4.05%)
Nov 09, 2007 17.40 17.75 17.14 17.27 7,710,067 -0.45(-2.54%)
Nov 08, 2007 16.90 17.95 16.90 17.72 8,154,864 +0.68(+3.99%)
Nov 07, 2007 17.03 17.35 16.64 17.04 7,600,300 -0.22(-1.27%)
Nov 06, 2007 17.23 17.40 17.10 17.26 3,712,321 +0.03(+0.17%)
Nov 05, 2007 16.47 17.32 16.47 17.23 3,620,320 +0.29(+1.71%)
Nov 02, 2007 16.95 17.05 16.36 16.94 8,395,300 -0.11(-0.65%)
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.