FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.900 USD  -0.050 (-0.56%)
Streaming Delayed Price  /  Updated: 8:41 AM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.06 18.10 18.02 18.04 15,062,957 +0.07(+0.39%)
Jun 29, 2011 17.97 18.06 17.93 17.97 16,732,768 +0.10(+0.56%)
Jun 28, 2011 18.13 18.14 17.86 17.87 30,601,160 -0.80(-4.28%)
Jun 27, 2011 18.72 18.74 18.61 18.67 25,898,586 -0.03(-0.16%)
Jun 24, 2011 18.79 18.79 18.60 18.70 20,545,092 -0.02(-0.11%)
Jun 23, 2011 18.64 18.77 18.51 18.72 27,043,998 +0.13(+0.70%)
Jun 22, 2011 18.59 18.72 18.59 18.59 15,294,463 +0.09(+0.49%)
Jun 21, 2011 18.60 18.65 18.45 18.50 21,777,571 +0.00(+0.00%)
Jun 20, 2011 18.47 18.52 18.46 18.50 11,013,503 +0.10(+0.54%)
Jun 17, 2011 18.47 18.48 18.37 18.40 12,071,127 -0.02(-0.11%)
Jun 16, 2011 18.39 18.44 18.25 18.42 13,916,292 +0.07(+0.38%)
Jun 15, 2011 18.36 18.50 18.27 18.35 11,725,606 -0.04(-0.22%)
Jun 14, 2011 18.34 18.42 18.34 18.39 8,700,276 +0.08(+0.44%)
Jun 13, 2011 18.23 18.35 18.18 18.31 11,313,365 +0.13(+0.72%)
Jun 10, 2011 18.34 18.38 18.18 18.18 12,589,720 -0.24(-1.30%)
Jun 09, 2011 18.51 18.53 18.30 18.42 14,237,151 -0.06(-0.32%)
Jun 08, 2011 18.29 18.54 18.28 18.48 19,905,506 +0.19(+1.04%)
Jun 07, 2011 18.25 18.36 18.22 18.29 13,376,247 +0.09(+0.49%)
Jun 06, 2011 18.27 18.32 18.20 18.20 12,365,553 -0.02(-0.11%)
Jun 03, 2011 18.14 18.28 18.12 18.22 15,283,870 +0.21(+1.17%)
May 24, 2011 18.04 18.05 17.97 18.01 6,682,917 +0.00(+0.00%)
May 23, 2011 17.97 18.07 17.91 18.01 7,998,677 +0.01(+0.06%)
May 20, 2011 17.94 18.04 17.93 18.00 9,709,464 +0.06(+0.33%)
May 19, 2011 17.89 17.98 17.88 17.94 8,238,541 +0.06(+0.34%)
May 18, 2011 17.88 17.89 17.80 17.88 7,599,747 +0.04(+0.22%)
May 17, 2011 17.75 17.86 17.72 17.84 7,645,870 +0.08(+0.45%)
May 16, 2011 17.58 17.83 17.57 17.76 14,724,993 +0.09(+0.51%)
May 13, 2011 17.81 17.81 17.67 17.67 14,469,613 -0.15(-0.84%)
May 12, 2011 17.93 17.93 17.77 17.82 17,136,481 -0.09(-0.50%)
May 11, 2011 17.92 17.95 17.81 17.91 16,423,254 -0.04(-0.22%)
May 10, 2011 18.08 18.08 17.89 17.95 16,062,976 -0.12(-0.66%)
May 09, 2011 17.95 18.07 17.94 18.07 9,964,929 +0.12(+0.67%)
May 06, 2011 18.00 18.00 17.88 17.95 8,037,353 +0.01(+0.06%)
May 05, 2011 17.95 18.01 17.89 17.94 11,714,724 +0.01(+0.06%)
May 04, 2011 17.90 17.93 17.80 17.93 7,903,957 +0.01(+0.06%)
May 03, 2011 17.88 17.93 17.84 17.92 11,136,065 +0.07(+0.39%)
May 02, 2011 17.82 17.87 17.81 17.85 9,651,996 +0.01(+0.06%)
Apr 29, 2011 17.82 17.85 17.75 17.84 7,329,522 +0.01(+0.06%)
Apr 28, 2011 17.83 17.87 17.76 17.83 11,316,756 +0.04(+0.22%)
Apr 27, 2011 17.75 17.80 17.70 17.79 9,449,765 +0.08(+0.45%)
Apr 26, 2011 17.64 17.75 17.62 17.71 10,144,795 +0.10(+0.57%)
Apr 25, 2011 17.52 17.61 17.51 17.61 7,577,456 +0.03(+0.17%)
Apr 21, 2011 17.45 17.60 17.41 17.58 10,190,433 +0.15(+0.86%)
Apr 20, 2011 17.36 17.44 17.31 17.43 8,179,075 +0.08(+0.46%)
Apr 19, 2011 17.37 17.43 17.25 17.35 7,431,928 +0.00(+0.00%)
Apr 18, 2011 17.45 17.45 17.28 17.35 11,148,585 -0.06(-0.34%)
Apr 15, 2011 17.45 17.46 17.37 17.41 7,744,915 -0.06(-0.34%)
Apr 14, 2011 17.30 17.47 17.29 17.47 11,454,557 +0.18(+1.04%)
Apr 13, 2011 17.24 17.42 17.22 17.29 9,512,891 +0.09(+0.52%)
Apr 12, 2011 17.37 17.45 17.20 17.20 10,840,986 -0.19(-1.09%)
Apr 11, 2011 17.27 17.45 17.21 17.39 14,490,243 +0.16(+0.93%)
Apr 08, 2011 17.38 17.39 17.15 17.23 20,777,777 -0.18(-1.03%)
Apr 07, 2011 17.48 17.50 17.32 17.41 20,240,504 -0.10(-0.57%)
Apr 06, 2011 17.50 17.54 17.46 17.51 7,886,699 +0.05(+0.29%)
Apr 05, 2011 17.50 17.58 17.46 17.46 7,821,781 -0.04(-0.23%)
Apr 04, 2011 17.43 17.52 17.41 17.50 11,100,595 +0.08(+0.46%)
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.