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 (%)
Dec 31, 2008 15.40 15.89 15.20 15.87 10,427,110 +0.58(+3.79%)
Dec 30, 2008 15.19 15.40 14.82 15.29 9,121,000 +0.29(+1.93%)
Dec 29, 2008 15.75 15.85 14.86 15.00 9,770,192 -0.71(-4.52%)
Dec 26, 2008 15.70 15.95 15.26 15.71 4,844,603 -0.38(-2.36%)
Dec 24, 2008 16.18 16.20 15.84 16.09 4,501,517 -0.03(-0.19%)
Dec 23, 2008 15.88 16.19 15.78 16.12 9,598,413 +0.24(+1.51%)
Dec 22, 2008 15.86 16.08 15.18 15.88 14,614,781 +0.19(+1.21%)
Dec 19, 2008 15.14 15.80 15.02 15.69 16,440,338 +0.75(+5.02%)
Dec 18, 2008 16.05 16.17 14.93 14.94 19,990,086 -0.95(-5.98%)
Dec 17, 2008 15.61 16.50 15.27 15.89 18,695,227 +0.05(+0.32%)
Dec 16, 2008 14.92 15.86 14.77 15.84 26,219,257 +1.18(+8.05%)
Dec 15, 2008 14.92 15.13 14.37 14.66 14,869,388 -0.26(-1.74%)
Dec 12, 2008 13.39 14.95 13.28 14.92 22,888,709 +1.25(+9.14%)
Dec 11, 2008 14.72 14.86 13.61 13.67 26,299,336 -1.21(-8.13%)
Dec 10, 2008 14.40 14.88 13.78 14.88 14,140,010 +0.74(+5.23%)
Dec 09, 2008 14.95 15.06 14.10 14.14 16,511,012 -1.01(-6.67%)
Dec 08, 2008 15.03 15.15 14.50 15.15 20,443,013 +0.25(+1.68%)
Dec 05, 2008 13.41 14.96 13.32 14.90 0 +1.52(+11.36%)
Dec 04, 2008 13.96 14.25 13.14 13.38 16,940,323 -0.77(-5.44%)
Dec 03, 2008 13.38 14.29 13.15 14.15 16,089,393 +0.52(+3.82%)
Dec 02, 2008 13.10 13.74 12.80 13.63 18,748,584 +0.52(+3.97%)
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.