FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.780 USD  +0.120 (+1.39%)
Official Closing Price  /  Updated: 6:46 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.960 10.05 9.850 9.950 12,039,552 -0.01(-0.10%)
Oct 29, 2015 10.00 10.04 9.810 9.960 8,012,688 -0.05(-0.50%)
Oct 28, 2015 9.990 10.11 9.900 10.01 9,161,850 +0.03(+0.30%)
Oct 27, 2015 10.18 10.20 9.980 9.980 11,226,807 -0.22(-2.16%)
Oct 26, 2015 10.21 10.24 10.14 10.20 4,951,165 +0.02(+0.20%)
Oct 23, 2015 10.21 10.24 10.14 10.18 3,734,888 -0.02(-0.20%)
Oct 22, 2015 10.23 10.28 10.16 10.20 6,960,520 +0.02(+0.20%)
Oct 21, 2015 10.22 10.28 10.17 10.18 4,856,790 -0.03(-0.29%)
Oct 20, 2015 10.12 10.25 10.12 10.21 7,291,644 +0.09(+0.89%)
Oct 19, 2015 10.14 10.17 10.11 10.12 4,473,253 -0.02(-0.20%)
Oct 16, 2015 10.21 10.22 10.10 10.14 4,996,640 -0.04(-0.39%)
Oct 15, 2015 10.25 10.29 10.10 10.18 10,056,397 -0.06(-0.59%)
Oct 14, 2015 10.33 10.35 10.23 10.24 6,631,741 -0.08(-0.78%)
Oct 13, 2015 10.26 10.35 10.26 10.32 7,386,381 +0.02(+0.19%)
Oct 12, 2015 10.24 10.35 10.24 10.30 4,824,460 +0.09(+0.88%)
Oct 09, 2015 10.26 10.28 10.15 10.21 10,232,053 +0.02(+0.20%)
Oct 08, 2015 10.23 10.28 10.14 10.19 8,292,645 -0.04(-0.39%)
Oct 07, 2015 10.18 10.25 10.16 10.23 5,330,642 +0.05(+0.49%)
Oct 06, 2015 10.18 10.21 10.15 10.18 7,071,621 -0.01(-0.10%)
Oct 05, 2015 10.00 10.19 10.00 10.19 5,860,857 +0.18(+1.80%)
Oct 02, 2015 9.900 10.02 9.880 10.01 6,804,914 +0.09(+0.91%)
Oct 01, 2015 9.900 9.970 9.840 9.920 6,319,575 +0.05(+0.51%)
Sep 30, 2015 9.790 9.890 9.690 9.870 10,337,791 +0.12(+1.23%)
Sep 29, 2015 9.930 9.990 9.740 9.750 11,016,639 -0.18(-1.81%)
Sep 28, 2015 10.09 10.10 9.890 9.930 17,805,505 -0.49(-4.70%)
Sep 25, 2015 10.58 10.59 10.42 10.42 12,271,478 -0.13(-1.23%)
Sep 24, 2015 10.50 10.59 10.43 10.55 9,302,372 +0.04(+0.38%)
Sep 23, 2015 10.42 10.54 10.40 10.51 6,593,751 +0.11(+1.06%)
Sep 22, 2015 10.50 10.55 10.38 10.40 8,557,998 -0.15(-1.42%)
Sep 21, 2015 10.38 10.57 10.38 10.55 10,583,584 +0.18(+1.74%)
Sep 18, 2015 10.46 10.52 10.37 10.37 15,110,447 -0.05(-0.48%)
Sep 17, 2015 10.19 10.52 10.13 10.42 13,600,104 +0.22(+2.16%)
Sep 16, 2015 10.16 10.25 10.12 10.20 5,367,464 +0.04(+0.39%)
Sep 15, 2015 10.11 10.21 10.09 10.16 5,649,515 +0.04(+0.40%)
Sep 14, 2015 10.11 10.15 10.07 10.12 4,143,943 +0.03(+0.30%)
Sep 11, 2015 9.970 10.09 9.950 10.09 4,968,883 +0.14(+1.41%)
Sep 10, 2015 10.04 10.05 9.920 9.950 8,884,878 -0.06(-0.60%)
Sep 09, 2015 10.21 10.24 10.01 10.01 8,724,092 -0.17(-1.67%)
Sep 08, 2015 10.20 10.21 10.10 10.18 6,413,021 +0.08(+0.79%)
Sep 04, 2015 10.18 10.10 10.10 10.10 5,942,200 -0.12(-1.17%)
Sep 03, 2015 10.19 10.24 10.11 10.22 7,021,840 +0.08(+0.79%)
Sep 02, 2015 10.09 10.21 10.06 10.14 9,018,115 +0.07(+0.70%)
Sep 01, 2015 9.980 10.08 9.960 10.07 7,014,659 +0.01(+0.10%)
Aug 31, 2015 10.17 10.19 10.04 10.06 7,044,670 -0.11(-1.08%)
Aug 28, 2015 10.22 10.25 10.11 10.17 6,082,366 -0.04(-0.39%)
Aug 27, 2015 10.00 10.25 10.00 10.21 8,450,941 +0.23(+2.30%)
Aug 26, 2015 9.950 10.04 9.900 9.980 10,334,474 +0.10(+1.01%)
Aug 25, 2015 10.26 10.29 9.870 9.880 13,289,445 -0.09(-0.90%)
Aug 24, 2015 9.870 10.27 9.720 9.970 22,457,146 -0.29(-2.83%)
Aug 21, 2015 10.41 10.50 10.26 10.26 14,752,435 -0.16(-1.54%)
Aug 20, 2015 10.41 10.53 10.41 10.42 14,109,160 -0.02(-0.19%)
Aug 19, 2015 10.41 10.47 10.35 10.44 17,997,785 +0.03(+0.29%)
Aug 18, 2015 10.34 10.43 10.28 10.41 17,448,058 +0.04(+0.39%)
Aug 17, 2015 10.38 10.40 10.33 10.37 15,860,420 -0.02(-0.19%)
Aug 14, 2015 10.25 10.41 10.23 10.39 8,485,287 +0.09(+0.87%)
Aug 13, 2015 10.29 10.32 10.21 10.30 10,181,708 +0.05(+0.49%)
Aug 12, 2015 10.20 10.28 10.15 10.25 27,153,120 +0.09(+0.89%)
Aug 11, 2015 10.06 10.20 10.03 10.16 16,921,993 +0.09(+0.89%)
Aug 10, 2015 10.09 10.11 10.04 10.07 12,425,401 -0.01(-0.10%)
Aug 07, 2015 10.08 10.11 10.03 10.08 10,665,405 -0.01(-0.10%)
Aug 06, 2015 10.05 10.13 10.01 10.09 17,645,560 +0.21(+2.13%)
Aug 05, 2015 9.980 9.990 9.860 9.880 14,174,426 -0.08(-0.80%)
Aug 04, 2015 10.00 10.05 9.920 9.960 5,044,405 -0.06(-0.60%)
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.