FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
10.34 USD  -0.16 (-1.52%)
Official Closing Price  /  Updated: 7:35 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 10.47 10.50 10.30 10.34 10,031,677 -0.16(-1.52%)
Feb 20, 2020 10.42 10.50 10.41 10.50 7,435,446 +0.09(+0.86%)
Feb 19, 2020 10.49 10.49 10.41 10.41 11,358,284 -0.07(-0.67%)
Feb 18, 2020 10.40 10.48 10.38 10.48 13,015,074 +0.06(+0.58%)
Feb 14, 2020 10.33 10.44 10.29 10.42 12,006,000 +0.09(+0.87%)
Feb 13, 2020 10.15 10.44 10.08 10.33 24,769,635 +0.28(+2.79%)
Feb 12, 2020 9.970 10.09 9.930 10.05 9,514,413 +0.06(+0.60%)
Feb 11, 2020 9.970 9.990 9.910 9.990 9,375,910 +0.02(+0.20%)
Feb 10, 2020 9.950 9.980 9.920 9.970 7,843,378 -0.01(-0.10%)
Feb 07, 2020 10.00 10.01 9.940 9.980 8,909,000 +0.00(+0.00%)
Feb 06, 2020 9.950 10.03 9.940 9.980 11,694,667 +0.04(+0.40%)
Feb 05, 2020 9.840 9.950 9.810 9.940 9,227,233 +0.11(+1.12%)
Feb 04, 2020 9.870 9.870 9.750 9.830 13,051,985 +0.01(+0.10%)
Feb 03, 2020 9.760 9.910 9.760 9.820 10,799,388 +0.06(+0.61%)
Jan 31, 2020 9.800 9.850 9.740 9.760 10,898,000 -0.04(-0.41%)
Jan 30, 2020 9.720 9.800 9.700 9.800 9,168,211 +0.04(+0.41%)
Jan 29, 2020 9.730 9.780 9.675 9.760 7,712,899 +0.08(+0.83%)
Jan 28, 2020 9.620 9.720 9.600 9.680 7,261,714 +0.08(+0.83%)
Jan 27, 2020 9.550 9.620 9.520 9.600 9,714,137 -0.06(-0.62%)
Jan 24, 2020 9.720 9.740 9.630 9.660 6,145,300 -0.04(-0.41%)
Jan 23, 2020 9.680 9.730 9.675 9.700 9,022,917 +0.01(+0.10%)
Jan 22, 2020 9.760 9.780 9.680 9.690 8,836,683 -0.05(-0.51%)
Jan 21, 2020 9.700 9.770 9.660 9.740 11,732,716 +0.04(+0.41%)
Jan 17, 2020 9.660 9.700 9.620 9.700 11,152,700 +0.05(+0.52%)
Jan 16, 2020 9.630 9.650 9.600 9.650 6,616,841 +0.03(+0.31%)
Jan 15, 2020 9.600 9.670 9.600 9.620 7,073,820 +0.02(+0.21%)
Jan 14, 2020 9.580 9.600 9.560 9.600 7,373,690 +0.03(+0.31%)
Jan 13, 2020 9.560 9.600 9.550 9.570 8,399,813 +0.03(+0.31%)
Jan 10, 2020 9.500 9.560 9.500 9.540 6,660,400 +0.04(+0.42%)
Jan 09, 2020 9.490 9.560 9.470 9.500 11,177,350 +0.05(+0.53%)
Jan 08, 2020 9.520 9.560 9.450 9.450 10,078,035 -0.07(-0.74%)
Jan 07, 2020 9.480 9.530 9.450 9.520 8,923,491 +0.06(+0.63%)
Jan 06, 2020 9.440 9.480 9.420 9.460 8,346,580 +0.03(+0.32%)
Jan 03, 2020 9.410 9.490 9.410 9.430 9,443,100 -0.05(-0.53%)
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.