FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.66 17.96 17.05 17.21 10,162,216 -0.19(-1.09%)
Nov 29, 2007 17.18 17.49 16.96 17.40 3,800,732 +0.24(+1.40%)
Nov 28, 2007 16.70 17.36 16.56 17.16 6,343,629 +0.68(+4.13%)
Nov 27, 2007 15.88 16.55 15.88 16.48 5,995,103 +0.53(+3.32%)
Nov 26, 2007 16.80 16.80 15.91 15.95 5,354,428 -0.86(-5.12%)
Nov 23, 2007 16.45 17.00 16.42 16.81 2,082,304 +0.31(+1.88%)
Nov 21, 2007 16.10 16.79 15.65 16.50 9,443,533 +0.18(+1.10%)
Nov 20, 2007 17.40 17.50 16.00 16.32 13,269,465 -1.12(-6.42%)
Nov 19, 2007 16.69 17.50 16.58 17.44 7,727,372 +0.70(+4.18%)
Nov 16, 2007 16.91 16.96 16.48 16.74 3,290,603 +0.02(+0.12%)
Nov 15, 2007 16.44 16.93 16.37 16.72 4,922,099 +0.39(+2.39%)
Nov 14, 2007 16.50 16.65 15.84 16.33 5,534,568 -0.20(-1.21%)
Nov 13, 2007 16.50 16.84 16.35 16.53 5,784,993 -0.04(-0.24%)
Nov 12, 2007 17.15 17.48 16.44 16.57 6,820,139 -0.70(-4.05%)
Nov 09, 2007 17.40 17.75 17.14 17.27 7,710,067 -0.45(-2.54%)
Nov 08, 2007 16.90 17.95 16.90 17.72 8,154,864 +0.68(+3.99%)
Nov 07, 2007 17.03 17.35 16.64 17.04 7,600,300 -0.22(-1.27%)
Nov 06, 2007 17.23 17.40 17.10 17.26 3,712,321 +0.03(+0.17%)
Nov 05, 2007 16.47 17.32 16.47 17.23 3,620,320 +0.29(+1.71%)
Nov 02, 2007 16.95 17.05 16.36 16.94 8,395,300 -0.11(-0.65%)
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.