FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.710 USD  +0.020 (+0.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.350 9.510 9.255 9.500 11,802,391 +0.25(+2.70%)
Jan 28, 2016 9.200 9.368 9.160 9.250 8,026,791 +0.08(+0.87%)
Jan 27, 2016 9.250 9.300 9.110 9.170 7,727,921 -0.04(-0.43%)
Jan 26, 2016 8.960 9.250 8.940 9.210 10,962,355 +0.32(+3.60%)
Jan 25, 2016 9.030 9.090 8.880 8.890 11,590,631 -0.12(-1.33%)
Jan 22, 2016 8.760 9.040 8.730 9.010 10,219,209 +0.32(+3.68%)
Jan 21, 2016 8.700 8.870 8.630 8.690 12,212,551 -0.01(-0.11%)
Jan 20, 2016 8.710 8.730 8.250 8.700 21,044,870 -0.10(-1.14%)
Jan 19, 2016 8.970 9.015 8.770 8.800 15,076,721 -0.16(-1.79%)
Jan 15, 2016 8.930 8.960 8.960 8.960 14,800,400 -0.11(-1.21%)
Jan 14, 2016 9.140 9.180 9.000 9.070 12,677,136 -0.07(-0.77%)
Jan 13, 2016 9.250 9.270 9.080 9.140 10,116,150 -0.12(-1.30%)
Jan 12, 2016 9.430 9.430 9.190 9.260 9,070,087 -0.13(-1.38%)
Jan 11, 2016 9.380 9.450 9.350 9.390 5,947,886 -0.02(-0.21%)
Jan 08, 2016 9.470 9.520 9.400 9.410 7,351,312 -0.04(-0.42%)
Jan 07, 2016 9.550 9.610 9.450 9.450 7,159,659 -0.20(-2.07%)
Jan 06, 2016 9.560 9.690 9.540 9.650 6,644,575 +0.06(+0.63%)
Jan 05, 2016 9.530 9.660 9.490 9.590 7,218,015 +0.06(+0.63%)
Jan 04, 2016 9.320 9.550 9.290 9.530 8,222,417 +0.15(+1.60%)
Dec 31, 2015 9.340 9.380 9.380 9.380 7,647,700 +0.01(+0.11%)
Dec 30, 2015 9.380 9.420 9.350 9.370 6,674,532 -0.03(-0.32%)
Dec 29, 2015 9.460 9.470 9.330 9.400 10,230,560 -0.35(-3.59%)
Dec 28, 2015 9.760 9.770 9.670 9.750 6,381,232 +0.00(+0.00%)
Dec 24, 2015 9.790 9.750 9.750 9.750 2,398,900 -0.02(-0.20%)
Dec 23, 2015 9.750 9.800 9.730 9.770 4,851,726 +0.04(+0.41%)
Dec 22, 2015 9.570 9.810 9.540 9.730 9,493,299 +0.16(+1.67%)
Dec 21, 2015 9.520 9.580 9.450 9.570 7,656,587 +0.08(+0.84%)
Dec 18, 2015 9.420 9.520 9.420 9.490 10,380,591 +0.05(+0.53%)
Dec 17, 2015 9.390 9.470 9.360 9.440 6,086,238 +0.06(+0.64%)
Dec 16, 2015 9.150 9.410 9.150 9.380 11,046,212 +0.23(+2.51%)
Dec 15, 2015 9.060 9.190 9.000 9.150 6,785,820 +0.09(+0.99%)
Dec 14, 2015 9.210 9.245 8.980 9.060 10,694,974 -0.16(-1.74%)
Dec 11, 2015 9.370 9.420 9.190 9.220 6,426,424 -0.16(-1.71%)
Dec 10, 2015 9.360 9.430 9.350 9.380 4,430,738 +0.01(+0.11%)
Dec 09, 2015 9.360 9.450 9.350 9.370 5,458,468 -0.03(-0.32%)
Dec 08, 2015 9.440 9.470 9.350 9.400 5,941,694 -0.08(-0.84%)
Dec 07, 2015 9.480 9.510 9.410 9.480 5,409,905 -0.02(-0.21%)
Dec 04, 2015 9.500 9.570 9.490 9.500 4,841,459 +0.03(+0.32%)
Dec 03, 2015 9.470 9.540 9.460 9.470 6,005,864 -0.02(-0.21%)
Dec 02, 2015 9.570 9.590 9.470 9.490 8,357,638 -0.11(-1.15%)
Dec 01, 2015 9.600 9.680 9.560 9.600 6,902,991 +0.02(+0.21%)
Nov 30, 2015 9.670 9.670 9.540 9.580 8,058,075 -0.10(-1.03%)
Nov 27, 2015 9.580 9.700 9.560 9.680 2,686,647 +0.13(+1.36%)
Nov 25, 2015 9.600 9.550 9.550 9.550 3,090,800 -0.06(-0.62%)
Nov 24, 2015 9.520 9.640 9.500 9.610 6,385,176 +0.07(+0.73%)
Nov 23, 2015 9.550 9.600 9.520 9.540 4,450,064 +0.00(+0.00%)
Nov 20, 2015 9.580 9.620 9.520 9.540 6,138,463 +0.00(+0.00%)
Nov 19, 2015 9.630 9.670 9.520 9.540 5,395,571 -0.07(-0.73%)
Nov 18, 2015 9.540 9.615 9.520 9.610 5,319,477 +0.09(+0.95%)
Nov 17, 2015 9.580 9.600 9.500 9.520 7,051,088 -0.09(-0.94%)
Nov 16, 2015 9.570 9.640 9.520 9.610 6,259,851 +0.04(+0.42%)
Nov 13, 2015 9.510 9.630 9.470 9.570 5,380,545 +0.07(+0.74%)
Nov 12, 2015 9.570 9.630 9.490 9.500 6,510,039 -0.08(-0.84%)
Nov 11, 2015 9.600 9.630 9.570 9.580 3,551,822 +0.00(+0.00%)
Nov 10, 2015 9.520 9.635 9.490 9.580 6,344,098 +0.07(+0.74%)
Nov 09, 2015 9.470 9.550 9.450 9.510 8,704,345 +0.00(+0.00%)
Nov 06, 2015 9.540 9.560 9.420 9.510 13,618,025 -0.10(-1.04%)
Nov 05, 2015 9.850 9.850 9.600 9.610 12,622,495 -0.24(-2.44%)
Nov 04, 2015 9.970 9.990 9.820 9.850 8,845,238 -0.11(-1.10%)
Nov 03, 2015 10.01 10.04 9.900 9.960 5,614,057 -0.08(-0.80%)
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.