FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.380 USD  -0.050 (-0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.33 15.68 14.98 15.14 0 -0.01(-0.07%)
Jan 29, 2009 15.93 15.93 15.15 15.15 15,379,699 -0.99(-6.13%)
Jan 28, 2009 15.75 16.20 15.31 16.14 17,624,602 +0.64(+4.13%)
Jan 27, 2009 15.00 15.52 14.83 15.50 8,982,393 +0.62(+4.17%)
Jan 26, 2009 14.75 15.30 14.72 14.88 8,619,769 +0.05(+0.34%)
Jan 23, 2009 14.25 14.90 14.05 14.83 9,286,341 +0.47(+3.27%)
Jan 22, 2009 14.49 15.03 14.31 14.36 12,437,024 -0.39(-2.64%)
Jan 21, 2009 14.25 14.95 13.76 14.75 20,533,230 +0.75(+5.36%)
Jan 20, 2009 15.16 15.17 13.99 14.00 18,693,324 -1.35(-8.79%)
Jan 16, 2009 15.31 15.40 14.70 15.35 16,726,988 +0.33(+2.20%)
Jan 15, 2009 15.00 15.34 14.14 15.02 17,389,356 +0.03(+0.20%)
Jan 14, 2009 15.72 15.78 14.91 14.99 15,537,313 -0.86(-5.43%)
Jan 13, 2009 15.51 15.97 15.21 15.85 10,397,390 +0.31(+1.99%)
Jan 12, 2009 15.89 16.04 15.35 15.54 12,179,324 -0.35(-2.20%)
Jan 09, 2009 16.11 16.29 15.81 15.89 12,964,844 -0.08(-0.50%)
Jan 08, 2009 15.89 16.10 15.56 15.97 8,934,506 +0.21(+1.33%)
Jan 07, 2009 15.81 16.13 15.62 15.76 13,704,413 -0.19(-1.19%)
Jan 06, 2009 15.50 15.99 15.32 15.95 14,748,608 +0.61(+3.98%)
Jan 05, 2009 15.19 15.80 15.08 15.34 12,185,835 +0.07(+0.46%)
Jan 02, 2009 15.89 16.00 15.08 15.27 10,274,460 -0.60(-3.78%)
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.