FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.070 USD  -0.050 (-0.55%)
Official Closing Price  /  Updated: 7:29 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.78 16.19 15.78 16.14 12,721,003 +0.34(+2.15%)
Oct 26, 2012 15.89 15.80 15.80 15.80 8,278,100 -0.09(-0.57%)
Oct 25, 2012 15.87 15.94 15.75 15.89 10,533,674 -0.01(-0.06%)
Oct 24, 2012 15.81 15.97 15.75 15.90 10,634,041 +0.13(+0.82%)
Oct 23, 2012 15.82 15.86 15.72 15.77 12,105,928 -0.21(-1.31%)
Oct 19, 2012 16.03 16.15 15.96 15.98 11,056,720 -0.12(-0.75%)
Oct 18, 2012 16.10 16.20 16.02 16.10 14,805,999 +0.11(+0.69%)
Oct 17, 2012 16.09 16.09 15.88 15.99 21,253,291 +0.27(+1.72%)
Oct 16, 2012 15.52 15.79 15.44 15.72 23,444,328 +0.15(+0.96%)
Oct 15, 2012 16.00 16.01 15.27 15.57 51,458,168 -0.47(-2.93%)
Oct 12, 2012 16.12 16.19 16.02 16.04 19,137,109 -0.07(-0.43%)
Oct 11, 2012 16.17 16.33 16.08 16.11 15,236,898 -0.06(-0.37%)
Oct 10, 2012 16.33 16.38 16.03 16.17 24,915,143 -0.24(-1.46%)
Oct 09, 2012 16.52 16.64 16.22 16.41 18,503,546 -0.15(-0.91%)
Oct 08, 2012 16.49 16.59 16.46 16.56 9,954,742 +0.00(+0.00%)
Oct 05, 2012 16.65 16.68 16.50 16.56 17,591,226 -0.08(-0.48%)
Oct 04, 2012 16.77 16.78 16.56 16.64 21,046,731 -0.25(-1.48%)
Oct 03, 2012 16.85 16.90 16.78 16.89 11,261,128 -0.03(-0.18%)
Oct 02, 2012 16.76 16.92 16.73 16.92 11,229,175 +0.15(+0.89%)
Oct 01, 2012 16.93 16.93 16.75 16.77 9,362,614 -0.07(-0.42%)
Sep 28, 2012 16.83 16.88 16.78 16.84 12,393,983 -0.01(-0.06%)
Sep 27, 2012 16.92 16.94 16.80 16.85 15,283,583 -0.51(-2.94%)
Sep 26, 2012 17.49 17.53 17.34 17.36 15,578,861 -0.14(-0.80%)
Sep 25, 2012 17.67 17.69 17.48 17.50 16,391,139 -0.17(-0.96%)
Sep 24, 2012 17.58 17.70 17.53 17.67 12,390,382 +0.11(+0.63%)
Sep 21, 2012 17.44 17.56 17.34 17.56 14,802,115 +0.17(+0.98%)
Sep 20, 2012 17.23 17.42 17.22 17.39 12,311,468 +0.18(+1.05%)
Sep 19, 2012 17.31 17.35 17.17 17.21 8,621,655 -0.07(-0.41%)
Sep 18, 2012 17.18 17.29 17.07 17.28 10,394,309 +0.10(+0.58%)
Sep 17, 2012 17.33 17.34 17.12 17.18 13,423,610 -0.20(-1.15%)
Sep 14, 2012 17.52 17.63 17.34 17.38 15,455,308 -0.14(-0.80%)
Sep 13, 2012 17.69 17.70 17.45 17.52 16,632,359 -0.23(-1.30%)
Sep 12, 2012 17.69 17.75 17.61 17.75 5,728,837 +0.10(+0.57%)
Sep 11, 2012 17.58 17.65 17.53 17.65 7,051,132 +0.06(+0.34%)
Sep 10, 2012 17.48 17.64 17.48 17.59 5,206,937 +0.05(+0.29%)
Sep 07, 2012 17.65 17.65 17.44 17.54 8,327,739 -0.09(-0.51%)
Sep 06, 2012 17.57 17.63 17.45 17.63 10,841,047 +0.10(+0.57%)
Sep 05, 2012 17.47 17.58 17.42 17.53 8,575,389 +0.06(+0.34%)
Sep 04, 2012 17.33 17.49 17.28 17.47 11,181,001 +0.16(+0.92%)
Aug 31, 2012 17.20 17.33 17.15 17.31 5,543,965 +0.13(+0.76%)
Aug 30, 2012 17.26 17.28 17.17 17.18 5,681,662 -0.08(-0.46%)
Aug 29, 2012 17.21 17.34 17.21 17.26 4,633,953 +0.05(+0.29%)
Aug 27, 2012 17.16 17.22 17.14 17.21 4,543,788 +0.05(+0.29%)
Aug 24, 2012 17.07 17.18 17.05 17.16 6,550,444 +0.07(+0.41%)
Aug 23, 2012 17.05 17.12 17.03 17.09 6,789,151 +0.01(+0.06%)
Aug 22, 2012 16.98 17.08 16.89 17.08 8,565,606 +0.12(+0.71%)
Aug 21, 2012 17.10 17.17 16.91 16.96 15,397,273 -0.12(-0.70%)
Aug 20, 2012 17.00 17.09 16.99 17.08 7,334,324 +0.09(+0.53%)
Aug 17, 2012 16.92 17.02 16.86 16.99 8,583,901 +0.10(+0.59%)
Aug 16, 2012 17.13 17.15 16.84 16.89 12,538,382 -0.25(-1.46%)
Aug 15, 2012 17.06 17.15 17.04 17.14 9,505,056 +0.06(+0.35%)
Aug 14, 2012 17.04 17.10 16.99 17.08 11,977,319 +0.06(+0.35%)
Aug 13, 2012 16.85 17.03 16.85 17.02 7,718,098 +0.15(+0.89%)
Aug 10, 2012 16.79 16.92 16.76 16.87 6,342,896 +0.08(+0.48%)
Aug 09, 2012 16.65 16.83 16.64 16.79 9,779,251 +0.14(+0.84%)
Aug 08, 2012 16.60 16.65 16.50 16.65 9,253,411 +0.01(+0.06%)
Aug 07, 2012 16.76 16.78 16.25 16.64 29,485,096 -0.16(-0.95%)
Aug 06, 2012 17.19 17.23 16.72 16.80 22,845,315 -0.45(-2.61%)
Aug 03, 2012 17.17 17.36 17.14 17.25 8,448,528 +0.03(+0.17%)
Aug 02, 2012 17.28 17.35 16.00 17.22 11,231,496 -0.09(-0.52%)
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.