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 (%)
Aug 31, 2011 18.14 18.17 17.98 18.13 21,005,697 +0.08(+0.44%)
Aug 30, 2011 17.72 18.18 17.62 18.05 28,141,529 +0.34(+1.92%)
Aug 29, 2011 17.88 17.90 17.52 17.71 22,577,919 +0.11(+0.62%)
Aug 26, 2011 17.37 17.77 17.32 17.60 20,317,433 +0.31(+1.79%)
Aug 25, 2011 17.85 17.88 17.25 17.29 37,943,077 -0.67(-3.73%)
Aug 24, 2011 18.10 18.17 17.75 17.96 34,027,062 -0.31(-1.70%)
Aug 23, 2011 18.10 18.27 17.87 18.27 14,268,176 +0.22(+1.22%)
Aug 22, 2011 18.06 18.10 17.77 18.05 17,196,674 +0.26(+1.46%)
Aug 19, 2011 17.90 18.19 17.75 17.79 31,013,068 -0.31(-1.71%)
Aug 18, 2011 17.95 18.36 17.90 18.10 35,270,426 -0.21(-1.15%)
Aug 17, 2011 18.37 18.45 18.25 18.31 18,097,673 +0.06(+0.33%)
Aug 16, 2011 18.28 18.38 18.11 18.25 15,095,175 -0.10(-0.54%)
Aug 15, 2011 18.06 18.38 17.98 18.35 23,252,530 +0.47(+2.63%)
Aug 12, 2011 18.05 18.11 17.79 17.88 21,977,548 +0.05(+0.28%)
Aug 11, 2011 17.71 18.04 17.63 17.83 32,415,562 +0.35(+2.00%)
Aug 10, 2011 17.34 17.96 17.31 17.48 53,088,369 -0.38(-2.13%)
Aug 09, 2011 16.61 17.89 16.27 17.86 61,273,331 +1.52(+9.30%)
Aug 08, 2011 16.61 17.25 16.34 16.34 60,765,422 -1.19(-6.79%)
Aug 05, 2011 17.53 17.79 16.92 17.53 48,069,217 +0.08(+0.46%)
Aug 04, 2011 17.83 17.90 17.43 17.45 33,399,718 -0.48(-2.68%)
Aug 03, 2011 17.46 17.94 17.37 17.93 40,938,142 +0.58(+3.34%)
Aug 02, 2011 17.66 17.70 17.27 17.35 37,646,439 -0.14(-0.80%)
Aug 01, 2011 16.78 17.71 17.13 17.49 32,550,167 +0.71(+4.23%)
Jul 29, 2011 17.21 17.27 14.05 16.78 87,987,738 -0.49(-2.84%)
Jul 28, 2011 17.39 17.47 17.21 17.27 21,977,265 +0.07(+0.41%)
Jul 27, 2011 17.54 17.56 17.20 17.20 28,378,383 -0.38(-2.16%)
Jul 26, 2011 17.57 17.70 17.42 17.58 23,316,252 +0.04(+0.23%)
Jul 25, 2011 17.88 17.92 17.53 17.54 41,587,674 -0.48(-2.66%)
Jul 22, 2011 17.93 18.05 17.89 18.02 9,526,594 +0.13(+0.73%)
Jul 21, 2011 18.00 18.07 17.85 17.89 17,215,486 -0.07(-0.39%)
Jul 20, 2011 18.00 18.02 17.92 17.96 16,118,301 +0.02(+0.11%)
Jul 19, 2011 17.86 17.94 17.83 17.94 15,128,421 +0.15(+0.84%)
Jul 18, 2011 17.93 17.95 17.76 17.79 25,966,457 -0.17(-0.95%)
Jul 15, 2011 17.92 17.96 17.75 17.96 24,693,126 +0.07(+0.39%)
Jul 14, 2011 18.15 18.18 17.88 17.89 37,278,978 -0.21(-1.16%)
Jul 13, 2011 18.19 18.25 18.07 18.10 46,075,745 +0.05(+0.28%)
Jul 12, 2011 17.91 18.15 17.90 18.05 149,800,977 -0.27(-1.47%)
Jul 11, 2011 18.50 18.58 18.32 18.32 15,976,878 -0.20(-1.08%)
Jul 08, 2011 18.45 18.58 18.44 18.52 9,775,921 -0.01(-0.05%)
Jul 07, 2011 18.43 18.56 18.40 18.53 14,223,783 +0.16(+0.87%)
Jul 06, 2011 18.28 18.42 18.23 18.37 9,545,144 +0.11(+0.60%)
Jul 05, 2011 18.24 18.35 18.17 18.26 12,378,012 +0.06(+0.33%)
Jul 01, 2011 18.11 18.25 18.07 18.20 14,286,039 +0.16(+0.89%)
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%)
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.