FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
6.650 USD  +0.010 (+0.15%)
Official Closing Price  /  Updated: 7:46 PM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 13, 2020 6.560 6.720 6.550 6.650 17,476,738 +0.01(+0.15%)
Jul 10, 2020 6.430 6.640 6.380 6.640 22,483,900 +0.18(+2.79%)
Jul 09, 2020 6.570 6.580 6.430 6.460 15,383,847 -0.13(-1.97%)
Jul 08, 2020 6.490 6.610 6.450 6.590 13,986,246 +0.13(+2.01%)
Jul 07, 2020 6.410 6.560 6.410 6.460 21,763,083 +0.03(+0.47%)
Jul 06, 2020 6.410 6.470 6.320 6.430 14,858,506 +0.13(+2.06%)
Jul 02, 2020 6.500 6.530 6.290 6.300 16,885,400 -0.10(-1.56%)
Jul 01, 2020 6.510 6.690 6.360 6.400 23,767,079 -0.16(-2.44%)
Jun 30, 2020 6.500 6.580 6.440 6.560 22,633,911 +0.02(+0.31%)
Jun 29, 2020 6.380 6.560 6.260 6.540 14,608,819 +0.00(+0.00%)
Jun 26, 2020 6.700 6.725 6.510 6.540 22,067,200 -0.19(-2.82%)
Jun 25, 2020 6.500 6.810 6.480 6.730 21,828,442 +0.12(+1.82%)
Jun 24, 2020 6.750 6.800 6.420 6.610 20,717,300 -0.23(-3.36%)
Jun 23, 2020 6.810 6.850 6.750 6.840 14,389,603 +0.11(+1.63%)
Jun 22, 2020 6.740 6.750 6.590 6.730 15,465,927 +0.04(+0.60%)
Jun 19, 2020 7.060 7.080 6.675 6.690 37,732,200 -0.27(-3.88%)
Jun 18, 2020 6.920 7.080 6.910 6.960 10,939,223 -0.03(-0.43%)
Jun 17, 2020 7.040 7.080 6.920 6.990 12,541,662 -0.06(-0.85%)
Jun 16, 2020 7.210 7.240 6.890 7.050 24,419,459 +0.09(+1.29%)
Jun 15, 2020 6.690 7.050 6.620 6.960 26,011,975 -0.01(-0.14%)
Jun 12, 2020 6.860 6.985 6.640 6.970 22,221,002 +0.41(+6.25%)
Jun 11, 2020 6.710 6.750 6.430 6.560 29,515,050 -0.19(-2.81%)
Jun 10, 2020 7.100 7.100 6.600 6.750 29,981,887 -0.33(-4.66%)
Jun 09, 2020 7.150 7.250 7.020 7.080 20,532,159 -0.23(-3.15%)
Jun 08, 2020 7.050 7.320 7.010 7.310 23,371,792 +0.49(+7.18%)
Jun 05, 2020 7.060 7.300 6.780 6.820 27,770,200 +0.14(+2.10%)
Jun 04, 2020 6.510 6.790 6.450 6.680 28,176,812 +0.16(+2.45%)
Jun 03, 2020 6.330 6.590 6.330 6.520 27,687,731 +0.28(+4.49%)
Jun 02, 2020 6.340 6.420 6.230 6.240 20,390,244 -0.04(-0.64%)
Jun 01, 2020 6.170 6.360 6.120 6.280 26,405,509 +0.12(+1.95%)
May 29, 2020 6.250 6.390 6.150 6.160 125,371,200 -0.18(-2.84%)
May 28, 2020 6.570 6.580 6.300 6.340 25,559,981 -0.21(-3.21%)
May 27, 2020 6.600 6.600 6.270 6.550 23,932,716 +0.12(+1.87%)
May 26, 2020 6.410 6.550 6.400 6.430 23,783,400 +0.09(+1.42%)
May 22, 2020 6.360 6.370 6.170 6.340 14,856,200 +0.00(+0.00%)
May 21, 2020 6.400 6.460 6.200 6.340 15,994,836 -0.09(-1.40%)
May 20, 2020 6.250 6.490 6.220 6.430 21,759,142 +0.20(+3.21%)
May 19, 2020 6.200 6.420 6.150 6.230 16,617,011 +0.03(+0.48%)
May 18, 2020 6.070 6.280 5.990 6.200 27,126,296 +0.39(+6.71%)
May 15, 2020 5.830 5.970 5.790 5.810 19,186,400 -0.12(-2.02%)
May 14, 2020 5.510 5.940 5.490 5.930 18,692,100 +0.28(+4.96%)
May 13, 2020 5.780 5.800 5.480 5.650 22,607,048 -0.15(-2.59%)
May 12, 2020 6.070 6.090 5.800 5.800 17,878,158 -0.23(-3.81%)
May 11, 2020 6.110 6.190 6.030 6.030 14,806,233 -0.18(-2.90%)
May 08, 2020 6.180 6.240 6.120 6.210 11,522,900 +0.12(+1.97%)
May 07, 2020 6.150 6.275 6.060 6.090 15,583,697 +0.05(+0.83%)
May 06, 2020 6.300 6.390 6.030 6.040 12,542,694 -0.24(-3.82%)
May 05, 2020 6.290 6.450 6.230 6.280 14,203,675 +0.16(+2.61%)
May 04, 2020 6.020 6.210 5.950 6.120 15,849,036 -0.01(-0.16%)
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.