FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.710 USD  +0.020 (+0.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.76 11.82 11.56 11.67 13,312,872 -0.10(-0.85%)
Nov 29, 2017 11.85 11.71 11.77 5,719,614 -0.03(-0.25%)
Nov 28, 2017 11.74 11.82 11.70 11.80 5,096,844 +0.04(+0.34%)
Nov 27, 2017 11.79 11.82 11.71 11.76 5,452,466 -0.03(-0.25%)
Nov 24, 2017 11.90 11.92 11.76 11.79 3,562,281 -0.09(-0.76%)
Nov 22, 2017 11.80 11.90 11.77 11.88 5,890,178 +0.06(+0.51%)
Nov 21, 2017 11.76 11.85 11.70 11.82 8,236,874 +0.09(+0.77%)
Nov 20, 2017 11.50 11.75 11.49 11.73 9,613,665 +0.24(+2.09%)
Nov 17, 2017 11.47 11.52 11.41 11.49 11,054,926 +0.02(+0.17%)
Nov 16, 2017 11.40 11.48 11.36 11.47 8,069,801 +0.09(+0.79%)
Nov 15, 2017 11.48 11.52 11.36 11.38 8,304,179 -0.11(-0.96%)
Nov 14, 2017 11.40 11.51 11.37 11.49 8,591,616 +0.11(+0.97%)
Nov 13, 2017 11.21 11.42 11.20 11.38 9,038,655 +0.14(+1.25%)
Nov 10, 2017 11.25 11.34 11.19 11.24 9,526,947 +0.00(+0.00%)
Nov 09, 2017 11.31 11.40 11.22 11.24 8,082,307 -0.08(-0.71%)
Nov 08, 2017 11.26 11.38 11.25 11.32 7,926,411 +0.08(+0.71%)
Nov 07, 2017 11.08 11.28 10.97 11.24 14,200,295 +0.20(+1.81%)
Nov 06, 2017 11.20 11.21 11.01 11.04 13,705,284 -0.19(-1.69%)
Nov 03, 2017 11.27 11.32 11.21 11.23 8,432,628 -0.06(-0.53%)
Nov 02, 2017 11.54 11.59 11.25 11.29 12,421,531 -0.23(-2.00%)
Nov 01, 2017 11.50 11.60 11.47 11.52 9,242,062 +0.06(+0.52%)
Oct 31, 2017 11.57 11.65 11.45 11.46 8,831,713 -0.10(-0.87%)
Oct 30, 2017 11.59 11.69 11.47 11.56 9,902,044 -0.05(-0.43%)
Oct 27, 2017 11.50 11.66 11.34 11.61 13,489,543 +0.11(+0.96%)
Oct 26, 2017 11.85 11.90 11.47 11.50 20,243,817 -0.34(-2.87%)
Oct 25, 2017 12.04 12.05 11.72 11.84 13,488,610 -0.20(-1.66%)
Oct 24, 2017 12.11 12.16 12.02 12.04 8,194,820 -0.05(-0.41%)
Oct 23, 2017 12.26 12.28 12.05 12.09 10,912,010 -0.20(-1.63%)
Oct 20, 2017 12.39 12.40 12.19 12.29 14,261,889 -0.08(-0.65%)
Oct 19, 2017 12.30 12.38 12.26 12.37 7,249,761 +0.06(+0.49%)
Oct 18, 2017 12.33 12.39 12.29 12.31 9,409,800 -0.01(-0.08%)
Oct 17, 2017 12.30 12.35 12.27 12.32 7,031,872 +0.06(+0.49%)
Oct 16, 2017 12.24 12.33 12.23 12.26 8,468,460 +0.04(+0.33%)
Oct 13, 2017 12.19 12.23 12.16 12.22 6,587,103 +0.05(+0.41%)
Oct 12, 2017 12.07 12.17 12.07 12.17 13,155,815 +0.11(+0.91%)
Oct 11, 2017 12.08 12.15 12.06 12.06 13,410,647 +0.00(+0.00%)
Oct 10, 2017 12.15 12.15 12.04 12.06 23,242,905 -0.07(-0.58%)
Oct 09, 2017 12.15 12.19 12.13 12.13 15,211,064 +0.01(+0.08%)
Oct 06, 2017 12.06 12.14 12.04 12.12 48,909,234 -0.26(-2.10%)
Oct 05, 2017 12.34 12.43 12.33 12.38 7,310,041 +0.05(+0.41%)
Oct 04, 2017 12.31 12.34 12.23 12.33 4,781,906 +0.02(+0.16%)
Oct 03, 2017 12.26 12.34 12.25 12.31 4,402,708 +0.03(+0.24%)
Oct 02, 2017 12.21 12.31 12.17 12.28 6,242,271 +0.09(+0.74%)
Sep 29, 2017 12.21 12.25 12.13 12.19 8,048,761 -0.05(-0.41%)
Sep 28, 2017 12.19 12.25 12.02 12.24 8,359,523 -0.24(-1.92%)
Sep 27, 2017 12.54 12.57 12.38 12.48 10,610,878 -0.06(-0.48%)
Sep 26, 2017 12.48 12.58 12.47 12.54 8,291,662 +0.07(+0.56%)
Sep 25, 2017 12.47 12.48 12.38 12.47 6,182,334 +0.03(+0.24%)
Sep 22, 2017 12.38 12.47 12.35 12.44 6,302,076 +0.09(+0.73%)
Sep 21, 2017 12.38 12.43 12.30 12.35 5,012,655 -0.01(-0.08%)
Sep 20, 2017 12.44 12.46 12.28 12.36 7,079,516 -0.06(-0.48%)
Sep 19, 2017 12.38 12.49 12.38 12.42 6,555,175 +0.05(+0.40%)
Sep 18, 2017 12.35 12.42 12.32 12.37 6,310,228 +0.02(+0.16%)
Sep 15, 2017 12.28 12.38 12.25 12.35 9,573,075 +0.11(+0.90%)
Sep 14, 2017 12.22 12.24 12.19 12.24 5,700,113 +0.05(+0.41%)
Sep 13, 2017 12.36 12.37 12.17 12.19 11,526,037 -0.25(-2.01%)
Sep 12, 2017 12.43 12.45 12.35 12.44 5,491,659 +0.02(+0.16%)
Sep 11, 2017 12.40 12.42 12.33 12.42 4,837,238 +0.07(+0.57%)
Sep 08, 2017 12.34 12.38 12.28 12.35 4,889,262 +0.01(+0.08%)
Sep 07, 2017 12.37 12.42 12.27 12.34 5,503,452 -0.03(-0.24%)
Sep 06, 2017 12.40 12.40 12.31 12.37 6,757,818 +0.04(+0.32%)
Sep 05, 2017 12.47 12.54 12.33 12.33 7,901,941 -0.13(-1.04%)
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.