FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.180 USD  -0.030 (-0.33%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.70 20.92 20.27 20.69 17,958,944 -0.11(-0.53%)
Feb 28, 2008 20.51 20.94 20.22 20.80 9,398,565 +0.03(+0.14%)
Feb 27, 2008 20.90 21.20 20.71 20.77 7,155,621 -0.10(-0.48%)
Feb 26, 2008 20.90 21.00 20.66 20.87 6,750,616 -0.13(-0.62%)
Feb 25, 2008 20.94 21.00 20.72 21.00 7,842,667 +0.08(+0.38%)
Feb 22, 2008 20.26 20.98 20.06 20.92 8,822,291 +0.70(+3.46%)
Feb 21, 2008 20.24 20.49 20.05 20.22 7,477,128 -0.02(-0.10%)
Feb 20, 2008 20.45 20.69 20.17 20.24 9,409,383 -0.30(-1.46%)
Feb 19, 2008 20.68 20.77 20.44 20.54 5,829,337 +0.14(+0.69%)
Feb 18, 2008 20.06 20.42 20.06 20.40 0 +0.00(+0.00%)
Feb 15, 2008 20.06 20.42 20.06 20.40 5,585,863 +0.22(+1.09%)
Feb 14, 2008 20.62 20.64 20.05 20.18 8,004,775 -0.47(-2.28%)
Feb 13, 2008 20.83 20.89 20.41 20.65 6,595,049 -0.05(-0.24%)
Feb 12, 2008 20.75 20.95 20.52 20.70 6,071,553 +0.06(+0.29%)
Feb 11, 2008 20.73 20.85 20.52 20.64 5,143,497 +0.15(+0.73%)
Feb 08, 2008 21.09 21.09 20.41 20.49 8,604,151 -0.51(-2.43%)
Feb 07, 2008 20.76 21.00 20.49 21.00 11,489,824 +0.56(+2.74%)
Feb 06, 2008 20.65 21.04 20.26 20.44 13,467,292 +0.00(+0.00%)
Feb 05, 2008 19.65 21.04 19.65 20.44 14,577,966 +0.63(+3.18%)
Feb 04, 2008 20.15 20.15 19.67 19.81 8,122,760 -0.18(-0.90%)
Feb 01, 2008 19.89 20.07 19.73 19.99 11,897,221 +0.28(+1.42%)
Jan 31, 2008 19.64 20.20 19.59 19.71 13,690,126 -0.09(-0.45%)
Jan 30, 2008 19.59 20.00 19.21 19.80 17,770,680 +0.25(+1.28%)
Jan 29, 2008 19.97 19.97 19.19 19.55 10,489,748 -0.33(-1.66%)
Jan 28, 2008 19.05 19.89 18.99 19.88 11,786,826 +0.84(+4.41%)
Jan 25, 2008 19.65 19.75 18.81 19.04 11,178,965 -0.56(-2.86%)
Jan 24, 2008 19.30 19.70 19.16 19.60 25,013,500 -0.07(-0.36%)
Jan 23, 2008 19.50 20.22 19.06 19.67 15,821,539 -0.15(-0.76%)
Jan 22, 2008 18.39 19.90 18.19 19.82 14,760,588 +1.58(+8.66%)
Jan 21, 2008 18.40 18.47 17.80 18.24 0 +0.00(+0.00%)
Jan 18, 2008 18.40 18.47 17.80 18.24 8,073,462 -0.04(-0.22%)
Jan 17, 2008 18.84 18.84 18.18 18.28 7,678,938 -0.44(-2.35%)
Jan 16, 2008 18.85 18.95 18.62 18.72 8,735,831 +0.06(+0.32%)
Jan 15, 2008 18.63 18.75 18.32 18.66 6,917,759 +0.06(+0.32%)
Jan 14, 2008 18.84 18.84 18.47 18.60 7,611,520 +0.09(+0.49%)
Jan 11, 2008 18.46 18.72 18.20 18.51 5,178,948 +0.04(+0.22%)
Jan 10, 2008 18.38 18.81 18.00 18.47 8,699,934 +0.08(+0.44%)
Jan 09, 2008 18.05 18.50 17.75 18.39 8,129,390 +0.43(+2.39%)
Jan 08, 2008 18.50 18.65 17.89 17.96 7,989,707 -0.41(-2.23%)
Jan 07, 2008 18.23 18.45 18.02 18.37 5,154,163 +0.27(+1.49%)
Jan 04, 2008 17.95 18.25 17.91 18.10 9,114,124 +0.20(+1.12%)
Jan 03, 2008 18.17 18.25 17.86 17.90 7,869,201 -0.20(-1.10%)
Jan 02, 2008 18.20 18.26 17.78 18.10 5,575,984 -0.08(-0.44%)
Jan 01, 2008 18.00 18.33 17.95 18.18 0 +0.00(+0.00%)
Dec 31, 2007 18.00 18.33 17.95 18.18 3,354,433 +0.24(+1.34%)
Dec 28, 2007 18.01 18.04 17.65 17.94 3,840,441 +0.15(+0.84%)
Dec 27, 2007 17.88 17.98 17.65 17.79 4,742,254 -0.20(-1.11%)
Dec 26, 2007 18.19 18.19 17.88 17.99 2,482,749 -0.18(-0.99%)
Dec 24, 2007 17.90 18.25 17.90 18.17 1,751,747 +0.20(+1.11%)
Dec 21, 2007 17.77 18.00 17.67 17.97 4,579,740 +0.38(+2.16%)
Dec 20, 2007 17.85 17.89 17.39 17.59 3,713,597 +0.08(+0.46%)
Dec 19, 2007 17.84 17.88 17.38 17.51 3,134,419 -0.37(-2.07%)
Dec 18, 2007 17.39 17.99 17.38 17.88 4,647,043 +0.61(+3.53%)
Dec 17, 2007 17.68 17.68 17.25 17.27 3,411,413 -0.24(-1.37%)
Dec 14, 2007 17.78 17.95 17.50 17.51 4,580,470 -0.24(-1.35%)
Dec 13, 2007 17.52 17.78 17.35 17.75 4,084,935 +0.23(+1.31%)
Dec 12, 2007 17.61 17.75 17.27 17.52 3,902,390 +0.22(+1.27%)
Dec 11, 2007 17.93 18.00 17.02 17.30 7,974,329 -0.35(-1.98%)
Dec 10, 2007 17.50 17.91 17.50 17.65 3,806,755 +0.18(+1.03%)
Dec 07, 2007 17.41 17.63 17.28 17.47 4,553,070 +0.06(+0.34%)
Dec 06, 2007 17.15 17.43 17.15 17.41 3,761,377 +0.18(+1.04%)
Dec 05, 2007 17.12 17.40 17.07 17.23 3,597,818 +0.11(+0.64%)
Dec 04, 2007 17.37 17.37 17.01 17.12 3,974,700 -0.08(-0.47%)
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.