FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.650 USD  -0.020 (-0.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.340 9.380 9.380 9.380 7,647,700 +0.01(+0.11%)
Dec 30, 2015 9.380 9.420 9.350 9.370 6,674,532 -0.03(-0.32%)
Dec 29, 2015 9.460 9.470 9.330 9.400 10,230,560 -0.35(-3.59%)
Dec 28, 2015 9.760 9.770 9.670 9.750 6,381,232 +0.00(+0.00%)
Dec 24, 2015 9.790 9.750 9.750 9.750 2,398,900 -0.02(-0.20%)
Dec 23, 2015 9.750 9.800 9.730 9.770 4,851,726 +0.04(+0.41%)
Dec 22, 2015 9.570 9.810 9.540 9.730 9,493,299 +0.16(+1.67%)
Dec 21, 2015 9.520 9.580 9.450 9.570 7,656,587 +0.08(+0.84%)
Dec 18, 2015 9.420 9.520 9.420 9.490 10,380,591 +0.05(+0.53%)
Dec 17, 2015 9.390 9.470 9.360 9.440 6,086,238 +0.06(+0.64%)
Dec 16, 2015 9.150 9.410 9.150 9.380 11,046,212 +0.23(+2.51%)
Dec 15, 2015 9.060 9.190 9.000 9.150 6,785,820 +0.09(+0.99%)
Dec 14, 2015 9.210 9.245 8.980 9.060 10,694,974 -0.16(-1.74%)
Dec 11, 2015 9.370 9.420 9.190 9.220 6,426,424 -0.16(-1.71%)
Dec 10, 2015 9.360 9.430 9.350 9.380 4,430,738 +0.01(+0.11%)
Dec 09, 2015 9.360 9.450 9.350 9.370 5,458,468 -0.03(-0.32%)
Dec 08, 2015 9.440 9.470 9.350 9.400 5,941,694 -0.08(-0.84%)
Dec 07, 2015 9.480 9.510 9.410 9.480 5,409,905 -0.02(-0.21%)
Dec 04, 2015 9.500 9.570 9.490 9.500 4,841,459 +0.03(+0.32%)
Dec 03, 2015 9.470 9.540 9.460 9.470 6,005,864 -0.02(-0.21%)
Dec 02, 2015 9.570 9.590 9.470 9.490 8,357,638 -0.11(-1.15%)
Dec 01, 2015 9.600 9.680 9.560 9.600 6,902,991 +0.02(+0.21%)
Nov 30, 2015 9.670 9.670 9.540 9.580 8,058,075 -0.10(-1.03%)
Nov 27, 2015 9.580 9.700 9.560 9.680 2,686,647 +0.13(+1.36%)
Nov 25, 2015 9.600 9.550 9.550 9.550 3,090,800 -0.06(-0.62%)
Nov 24, 2015 9.520 9.640 9.500 9.610 6,385,176 +0.07(+0.73%)
Nov 23, 2015 9.550 9.600 9.520 9.540 4,450,064 +0.00(+0.00%)
Nov 20, 2015 9.580 9.620 9.520 9.540 6,138,463 +0.00(+0.00%)
Nov 19, 2015 9.630 9.670 9.520 9.540 5,395,571 -0.07(-0.73%)
Nov 18, 2015 9.540 9.615 9.520 9.610 5,319,477 +0.09(+0.95%)
Nov 17, 2015 9.580 9.600 9.500 9.520 7,051,088 -0.09(-0.94%)
Nov 16, 2015 9.570 9.640 9.520 9.610 6,259,851 +0.04(+0.42%)
Nov 13, 2015 9.510 9.630 9.470 9.570 5,380,545 +0.07(+0.74%)
Nov 12, 2015 9.570 9.630 9.490 9.500 6,510,039 -0.08(-0.84%)
Nov 11, 2015 9.600 9.630 9.570 9.580 3,551,822 +0.00(+0.00%)
Nov 10, 2015 9.520 9.635 9.490 9.580 6,344,098 +0.07(+0.74%)
Nov 09, 2015 9.470 9.550 9.450 9.510 8,704,345 +0.00(+0.00%)
Nov 06, 2015 9.540 9.560 9.420 9.510 13,618,025 -0.10(-1.04%)
Nov 05, 2015 9.850 9.850 9.600 9.610 12,622,495 -0.24(-2.44%)
Nov 04, 2015 9.970 9.990 9.820 9.850 8,845,238 -0.11(-1.10%)
Nov 03, 2015 10.01 10.04 9.900 9.960 5,614,057 -0.08(-0.80%)
Nov 02, 2015 9.950 10.04 9.880 10.04 8,062,748 +0.09(+0.90%)
Oct 30, 2015 9.960 10.05 9.850 9.950 12,039,552 -0.01(-0.10%)
Oct 29, 2015 10.00 10.04 9.810 9.960 8,012,688 -0.05(-0.50%)
Oct 28, 2015 9.990 10.11 9.900 10.01 9,161,850 +0.03(+0.30%)
Oct 27, 2015 10.18 10.20 9.980 9.980 11,226,807 -0.22(-2.16%)
Oct 26, 2015 10.21 10.24 10.14 10.20 4,951,165 +0.02(+0.20%)
Oct 23, 2015 10.21 10.24 10.14 10.18 3,734,888 -0.02(-0.20%)
Oct 22, 2015 10.23 10.28 10.16 10.20 6,960,520 +0.02(+0.20%)
Oct 21, 2015 10.22 10.28 10.17 10.18 4,856,790 -0.03(-0.29%)
Oct 20, 2015 10.12 10.25 10.12 10.21 7,291,644 +0.09(+0.89%)
Oct 19, 2015 10.14 10.17 10.11 10.12 4,473,253 -0.02(-0.20%)
Oct 16, 2015 10.21 10.22 10.10 10.14 4,996,640 -0.04(-0.39%)
Oct 15, 2015 10.25 10.29 10.10 10.18 10,056,397 -0.06(-0.59%)
Oct 14, 2015 10.33 10.35 10.23 10.24 6,631,741 -0.08(-0.78%)
Oct 13, 2015 10.26 10.35 10.26 10.32 7,386,381 +0.02(+0.19%)
Oct 12, 2015 10.24 10.35 10.24 10.30 4,824,460 +0.09(+0.88%)
Oct 09, 2015 10.26 10.28 10.15 10.21 10,232,053 +0.02(+0.20%)
Oct 08, 2015 10.23 10.28 10.14 10.19 8,292,645 -0.04(-0.39%)
Oct 07, 2015 10.18 10.25 10.16 10.23 5,330,642 +0.05(+0.49%)
Oct 06, 2015 10.18 10.21 10.15 10.18 7,071,621 -0.01(-0.10%)
Oct 05, 2015 10.00 10.19 10.00 10.19 5,860,857 +0.18(+1.80%)
Oct 02, 2015 9.900 10.02 9.880 10.01 6,804,914 +0.09(+0.91%)
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.