FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.850 9.890 9.710 9.820 14,188,200 -0.05(-0.51%)
Dec 28, 2018 9.910 9.910 9.820 9.870 14,761,000 -0.30(-2.95%)
Dec 27, 2018 9.990 10.17 9.770 10.17 16,679,266 +0.13(+1.29%)
Dec 26, 2018 9.750 10.04 9.750 10.04 15,277,984 +0.33(+3.40%)
Dec 24, 2018 9.880 9.920 9.570 9.710 11,898,100 -0.18(-1.82%)
Dec 21, 2018 9.900 10.02 9.850 9.890 18,730,500 -0.01(-0.10%)
Dec 20, 2018 10.13 10.13 9.780 9.900 20,515,167 -0.20(-1.98%)
Dec 19, 2018 10.10 10.19 10.06 10.10 15,645,012 +0.03(+0.30%)
Dec 18, 2018 10.01 10.14 10.00 10.07 13,589,123 +0.11(+1.10%)
Dec 17, 2018 10.22 10.27 9.950 9.960 16,233,667 -0.26(-2.54%)
Dec 14, 2018 10.13 10.23 10.11 10.22 19,154,800 +0.13(+1.29%)
Dec 13, 2018 10.02 10.10 10.00 10.09 18,583,272 +0.08(+0.80%)
Dec 12, 2018 10.14 10.14 10.00 10.01 11,233,784 -0.09(-0.89%)
Dec 11, 2018 10.16 10.24 10.09 10.10 9,568,807 -0.04(-0.39%)
Dec 10, 2018 10.16 10.18 10.08 10.14 10,429,281 -0.02(-0.20%)
Dec 07, 2018 10.11 10.16 10.08 10.16 10,318,600 +0.06(+0.59%)
Dec 06, 2018 10.04 10.12 9.980 10.10 14,588,586 +0.07(+0.70%)
Dec 04, 2018 10.12 10.16 10.02 10.03 13,517,200 -0.10(-0.99%)
Dec 03, 2018 10.08 10.14 10.04 10.13 10,652,454 +0.09(+0.90%)
Nov 30, 2018 10.07 10.12 9.970 10.04 25,261,300 -0.02(-0.20%)
Nov 29, 2018 9.950 10.09 9.940 10.06 12,542,211 +0.07(+0.70%)
Nov 28, 2018 9.920 10.02 9.890 9.990 11,474,617 +0.08(+0.81%)
Nov 27, 2018 9.940 10.00 9.850 9.910 10,343,171 -0.04(-0.40%)
Nov 26, 2018 9.950 9.990 9.900 9.950 9,309,450 +0.01(+0.10%)
Nov 23, 2018 9.950 9.965 9.930 9.940 4,209,900 -0.01(-0.10%)
Nov 21, 2018 9.950 9.950 9.950 0 +0.00(+0.00%)
Nov 20, 2018 9.970 10.00 9.910 9.950 11,272,198 -0.04(-0.40%)
Nov 19, 2018 9.990 10.05 9.950 9.990 10,257,764 +0.00(+0.00%)
Nov 16, 2018 9.830 9.990 9.820 9.990 12,334,700 +0.14(+1.42%)
Nov 15, 2018 9.900 9.920 9.820 9.850 14,580,918 -0.16(-1.60%)
Nov 14, 2018 10.02 10.07 9.950 10.01 6,925,399 -0.01(-0.10%)
Nov 13, 2018 10.02 10.06 9.950 10.02 14,132,395 +0.02(+0.20%)
Nov 12, 2018 10.03 10.12 9.970 10.00 7,332,823 -0.06(-0.60%)
Nov 09, 2018 9.980 10.06 9.970 10.06 8,896,100 +0.06(+0.60%)
Nov 08, 2018 9.950 10.00 9.910 10.00 9,699,695 +0.07(+0.70%)
Nov 07, 2018 9.950 10.00 9.860 9.930 9,741,228 -0.02(-0.20%)
Nov 06, 2018 9.810 9.950 9.780 9.950 7,143,601 +0.13(+1.32%)
Nov 05, 2018 9.760 9.870 9.760 9.820 8,321,457 +0.09(+0.92%)
Nov 02, 2018 9.860 9.860 9.700 9.730 10,903,900 -0.12(-1.22%)
Nov 01, 2018 9.900 9.900 9.770 9.850 10,772,144 -0.02(-0.20%)
Oct 31, 2018 9.940 9.940 9.840 9.870 10,410,844 -0.04(-0.40%)
Oct 30, 2018 9.860 9.970 9.800 9.910 7,520,054 +0.03(+0.30%)
Oct 29, 2018 9.870 9.990 9.820 9.880 9,585,186 +0.03(+0.30%)
Oct 26, 2018 9.940 9.990 9.780 9.850 10,879,100 -0.15(-1.50%)
Oct 25, 2018 9.970 10.02 9.900 10.00 9,289,709 +0.05(+0.50%)
Oct 24, 2018 9.810 10.00 9.790 9.950 13,609,986 +0.12(+1.22%)
Oct 23, 2018 9.860 9.880 9.770 9.830 7,848,421 -0.05(-0.51%)
Oct 22, 2018 9.960 10.02 9.860 9.880 9,572,988 -0.08(-0.80%)
Oct 19, 2018 9.930 9.965 9.900 9.960 7,101,600 +0.01(+0.10%)
Oct 18, 2018 9.990 10.01 9.900 9.950 6,836,496 -0.03(-0.30%)
Oct 17, 2018 10.01 10.07 9.950 9.980 6,317,846 -0.02(-0.20%)
Oct 16, 2018 9.940 10.04 9.900 10.00 7,708,602 +0.06(+0.60%)
Oct 15, 2018 9.890 9.990 9.870 9.940 9,911,325 +0.08(+0.81%)
Oct 12, 2018 9.990 10.00 9.810 9.860 13,733,100 -0.03(-0.30%)
Oct 11, 2018 10.09 10.10 9.880 9.890 19,919,078 -0.22(-2.18%)
Oct 10, 2018 10.17 10.24 10.10 10.11 13,316,459 -0.08(-0.79%)
Oct 09, 2018 10.19 10.22 10.13 10.19 7,076,352 +0.01(+0.10%)
Oct 08, 2018 10.10 10.21 10.09 10.18 7,580,228 +0.07(+0.69%)
Oct 05, 2018 10.15 10.17 10.09 10.11 17,979,500 -0.04(-0.39%)
Oct 04, 2018 10.17 10.21 10.09 10.15 14,946,605 -0.04(-0.39%)
Oct 03, 2018 10.29 10.35 10.15 10.19 11,691,621 -0.10(-0.97%)
Oct 02, 2018 10.23 10.30 10.23 10.29 7,074,585 +0.04(+0.39%)
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.