FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 4:34 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.99 11.06 10.89 10.98 9,348,004 +0.00(+0.00%)
Jul 28, 2016 10.87 10.99 10.83 10.98 10,521,298 +0.09(+0.83%)
Jul 27, 2016 10.96 11.00 10.82 10.89 9,446,487 -0.08(-0.73%)
Jul 26, 2016 10.86 10.98 10.83 10.97 15,740,692 +0.15(+1.39%)
Jul 25, 2016 10.90 10.92 10.79 10.82 7,681,872 -0.08(-0.73%)
Jul 22, 2016 10.77 10.92 10.77 10.90 7,837,665 +0.10(+0.93%)
Jul 21, 2016 10.80 10.81 10.75 10.80 4,648,852 +0.00(+0.00%)
Jul 20, 2016 10.78 10.80 10.72 10.80 9,496,961 +0.06(+0.56%)
Jul 19, 2016 10.65 10.76 10.63 10.74 10,723,573 +0.09(+0.85%)
Jul 18, 2016 10.65 10.66 10.58 10.65 6,434,311 +0.00(+0.00%)
Jul 15, 2016 10.65 10.69 10.58 10.65 8,062,816 -0.01(-0.09%)
Jul 14, 2016 10.78 10.81 10.66 10.66 10,961,417 -0.12(-1.11%)
Jul 13, 2016 10.86 10.87 10.69 10.78 14,370,416 -0.07(-0.65%)
Jul 12, 2016 10.89 10.90 10.69 10.85 23,452,690 -0.04(-0.37%)
Jul 11, 2016 10.79 10.91 10.67 10.89 16,282,108 +0.10(+0.93%)
Jul 08, 2016 10.83 10.81 10.74 10.79 7,671,527 -0.02(-0.19%)
Jul 07, 2016 11.00 11.02 10.75 10.81 7,691,311 -0.22(-1.99%)
Jul 06, 2016 10.99 11.04 10.85 11.03 11,995,207 +0.04(+0.36%)
Jul 05, 2016 10.96 11.00 10.93 10.99 7,807,329 +0.01(+0.09%)
Jul 01, 2016 11.07 10.98 10.98 10.98 8,703,200 -0.09(-0.81%)
Jun 30, 2016 10.96 11.07 10.88 11.07 11,067,451 +0.12(+1.10%)
Jun 29, 2016 10.94 10.99 10.92 10.95 10,469,288 +0.04(+0.37%)
Jun 28, 2016 10.72 10.94 10.62 10.91 20,195,178 -0.04(-0.37%)
Jun 27, 2016 10.91 10.97 10.70 10.95 20,334,930 +0.06(+0.55%)
Jun 24, 2016 10.61 11.03 10.61 10.89 22,408,617 +0.13(+1.21%)
Jun 23, 2016 10.72 10.80 10.67 10.76 6,999,504 +0.08(+0.75%)
Jun 22, 2016 10.69 10.71 10.65 10.68 7,200,862 +0.03(+0.28%)
Jun 21, 2016 10.71 10.75 10.65 10.65 6,950,159 -0.04(-0.37%)
Jun 20, 2016 10.60 10.69 10.58 10.69 8,149,722 +0.11(+1.04%)
Jun 17, 2016 10.66 10.75 10.58 10.58 18,742,915 -0.07(-0.66%)
Jun 16, 2016 10.67 10.79 10.63 10.65 11,439,477 -0.02(-0.19%)
Jun 15, 2016 10.57 10.72 10.57 10.67 8,099,449 +0.03(+0.28%)
Jun 14, 2016 10.60 10.67 10.57 10.64 9,741,832 +0.03(+0.28%)
Jun 13, 2016 10.80 10.81 10.58 10.61 13,731,397 -0.19(-1.76%)
Jun 10, 2016 10.78 10.82 10.74 10.80 10,507,915 +0.00(+0.00%)
Jun 09, 2016 10.78 10.81 10.75 10.80 10,392,331 +0.02(+0.19%)
Jun 08, 2016 10.76 10.81 10.74 10.78 7,620,429 +0.02(+0.19%)
Jun 07, 2016 10.77 10.80 10.73 10.76 9,794,735 -0.01(-0.09%)
Jun 06, 2016 10.83 10.83 10.73 10.77 8,758,305 -0.04(-0.37%)
Jun 03, 2016 10.80 10.88 10.79 10.81 13,363,980 +0.06(+0.56%)
Jun 02, 2016 10.74 10.80 10.72 10.75 7,682,680 +0.02(+0.19%)
Jun 01, 2016 10.58 10.74 10.57 10.73 9,029,206 +0.15(+1.42%)
May 31, 2016 10.62 10.65 10.55 10.58 11,409,267 -0.03(-0.28%)
May 27, 2016 10.70 10.61 10.61 10.61 8,359,100 -0.09(-0.84%)
May 26, 2016 10.69 10.78 10.68 10.70 7,065,107 +0.02(+0.19%)
May 25, 2016 10.76 10.76 10.60 10.68 21,092,682 -0.07(-0.65%)
May 24, 2016 10.79 10.85 10.73 10.75 11,800,722 -0.03(-0.28%)
May 23, 2016 10.96 11.00 10.78 10.78 13,147,560 -0.14(-1.28%)
May 20, 2016 10.84 10.93 10.84 10.92 6,816,161 +0.11(+1.02%)
May 19, 2016 10.68 10.84 10.65 10.81 9,042,287 +0.05(+0.46%)
May 18, 2016 11.01 11.01 10.64 10.76 12,883,229 -0.23(-2.09%)
May 17, 2016 11.12 11.12 10.95 10.99 8,513,276 -0.13(-1.17%)
May 16, 2016 11.03 11.12 11.03 11.12 7,471,604 +0.07(+0.63%)
May 13, 2016 11.12 11.13 11.03 11.05 5,754,652 -0.05(-0.45%)
May 12, 2016 11.06 11.11 10.97 11.10 9,011,794 +0.06(+0.54%)
May 11, 2016 10.99 11.09 10.97 11.04 12,185,855 +0.05(+0.45%)
May 10, 2016 10.95 11.00 10.89 10.99 8,776,488 +0.07(+0.64%)
May 09, 2016 10.88 10.95 10.82 10.92 9,432,781 +0.07(+0.65%)
May 06, 2016 10.60 10.85 10.60 10.85 12,165,586 +0.23(+2.17%)
May 05, 2016 10.41 10.62 10.41 10.62 13,399,820 +0.17(+1.63%)
May 04, 2016 10.30 10.45 10.25 10.45 8,820,847 +0.15(+1.46%)
May 03, 2016 10.44 10.44 10.27 10.30 7,138,295 -0.11(-1.06%)
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.