FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.180 USD  -0.030 (-0.33%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.74 16.77 16.57 16.62 10,119,265 -0.11(-0.66%)
Feb 28, 2012 16.72 16.78 16.70 16.73 6,466,454 +0.03(+0.18%)
Feb 27, 2012 16.70 16.78 16.66 16.70 8,929,219 +0.07(+0.42%)
Feb 24, 2012 16.62 16.71 16.59 16.63 7,493,429 +0.00(+0.00%)
Feb 23, 2012 16.58 16.65 16.56 16.63 8,825,738 +0.08(+0.48%)
Feb 22, 2012 16.63 16.73 16.53 16.55 6,490,923 -0.05(-0.30%)
Feb 21, 2012 16.67 16.68 16.55 16.60 8,837,735 -0.06(-0.36%)
Feb 17, 2012 16.61 16.69 16.57 16.66 6,934,404 +0.09(+0.54%)
Feb 16, 2012 16.49 16.63 16.47 16.57 9,256,538 +0.10(+0.61%)
Feb 15, 2012 16.56 16.60 16.46 16.47 10,797,585 -0.02(-0.12%)
Feb 14, 2012 16.59 16.62 16.46 16.49 11,614,492 -0.15(-0.90%)
Feb 13, 2012 16.61 16.66 16.53 16.64 15,179,581 +0.10(+0.60%)
Feb 10, 2012 16.44 16.59 16.39 16.54 12,134,623 +0.06(+0.36%)
Feb 09, 2012 16.56 16.60 16.41 16.48 21,937,054 -0.07(-0.42%)
Feb 08, 2012 16.93 16.93 16.50 16.55 54,319,221 -0.57(-3.33%)
Feb 07, 2012 17.04 17.18 17.04 17.12 6,962,638 +0.04(+0.23%)
Feb 06, 2012 17.13 17.20 17.08 17.08 10,876,561 -0.06(-0.35%)
Feb 03, 2012 17.01 17.14 16.95 17.14 14,837,041 +0.14(+0.82%)
Feb 02, 2012 16.91 17.00 16.89 17.00 8,615,535 +0.11(+0.65%)
Feb 01, 2012 16.89 16.90 16.78 16.89 13,037,033 +0.05(+0.30%)
Jan 31, 2012 16.85 16.92 16.83 16.84 11,024,243 +0.04(+0.24%)
Jan 30, 2012 16.92 16.92 16.78 16.80 10,690,068 -0.01(-0.06%)
Jan 27, 2012 16.96 16.97 16.79 16.81 14,784,039 -0.07(-0.41%)
Jan 26, 2012 16.87 16.98 16.85 16.88 19,536,901 +0.17(+1.02%)
Jan 25, 2012 16.42 16.72 16.40 16.71 17,944,353 +0.27(+1.64%)
Jan 24, 2012 16.54 16.56 16.41 16.44 10,220,042 -0.09(-0.54%)
Jan 23, 2012 16.56 16.61 16.49 16.53 9,612,663 -0.01(-0.06%)
Jan 20, 2012 16.47 16.60 16.40 16.54 12,003,999 +0.09(+0.55%)
Jan 19, 2012 16.32 16.49 16.24 16.45 10,281,843 +0.19(+1.17%)
Jan 18, 2012 16.45 16.50 16.26 16.26 13,674,472 -0.15(-0.91%)
Jan 17, 2012 16.46 16.54 16.37 16.41 9,497,598 +0.01(+0.06%)
Jan 13, 2012 16.39 16.43 16.30 16.40 8,608,310 +0.03(+0.18%)
Jan 12, 2012 16.29 16.38 16.25 16.37 10,742,496 +0.09(+0.55%)
Jan 11, 2012 16.24 16.30 16.19 16.28 11,445,088 +0.00(+0.00%)
Jan 10, 2012 16.18 16.28 16.15 16.28 10,174,368 +0.16(+0.99%)
Jan 09, 2012 16.17 16.19 16.07 16.12 9,449,673 +0.06(+0.37%)
Jan 06, 2012 16.00 16.25 15.96 16.06 14,341,304 +0.11(+0.69%)
Jan 05, 2012 16.10 16.15 15.88 15.95 21,217,907 -0.16(-0.99%)
Jan 04, 2012 16.05 16.20 15.98 16.11 12,694,349 +0.15(+0.94%)
Dec 30, 2011 16.01 16.07 15.96 15.96 10,495,964 -0.12(-0.75%)
Dec 29, 2011 16.10 16.13 15.98 16.08 12,048,476 -0.03(-0.19%)
Dec 28, 2011 16.37 16.40 16.05 16.11 11,330,985 -0.26(-1.59%)
Dec 27, 2011 16.48 16.49 16.25 16.37 13,065,591 -0.57(-3.36%)
Dec 23, 2011 16.97 16.97 16.86 16.94 13,553,788 +0.16(+0.95%)
Dec 21, 2011 16.65 16.80 16.57 16.78 11,618,387 +0.17(+1.02%)
Dec 20, 2011 16.43 16.64 16.41 16.61 14,212,275 +0.29(+1.78%)
Dec 19, 2011 16.44 16.49 16.30 16.32 11,811,174 -0.05(-0.31%)
Dec 16, 2011 16.27 16.37 16.20 16.37 11,663,893 +0.12(+0.74%)
Dec 15, 2011 16.34 16.34 16.21 16.25 7,465,619 +0.03(+0.18%)
Dec 14, 2011 16.20 16.31 16.15 16.22 10,786,364 -0.02(-0.12%)
Dec 13, 2011 16.27 16.34 16.17 16.24 9,097,005 +0.08(+0.50%)
Dec 12, 2011 16.13 16.23 16.07 16.16 8,522,462 +0.04(+0.25%)
Dec 09, 2011 16.15 16.24 16.07 16.12 13,091,849 -0.06(-0.37%)
Dec 08, 2011 16.34 16.40 16.16 16.18 10,509,684 -0.17(-1.04%)
Dec 07, 2011 16.31 16.37 16.22 16.35 10,465,480 +0.06(+0.37%)
Dec 06, 2011 16.31 16.38 16.17 16.29 11,714,793 +0.02(+0.12%)
Dec 05, 2011 16.36 16.45 16.19 16.27 11,590,043 +0.04(+0.25%)
Dec 02, 2011 16.24 16.38 16.19 16.23 10,958,844 +0.07(+0.43%)
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.