FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.690 USD  -0.050 (-0.51%)
Official Closing Price  /  Updated: 7:40 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 11.21 11.22 11.11 11.18 13,359,815 +0.01(+0.09%)
Feb 27, 2014 11.12 11.22 11.11 11.17 12,128,273 +0.01(+0.09%)
Feb 26, 2014 11.13 11.30 11.03 11.16 18,146,903 +0.29(+2.67%)
Feb 25, 2014 10.80 10.96 10.79 10.87 10,001,065 +0.09(+0.83%)
Feb 24, 2014 10.76 10.85 10.74 10.78 7,489,934 +0.04(+0.37%)
Feb 21, 2014 10.85 10.85 10.73 10.74 5,959,741 -0.11(-1.01%)
Feb 20, 2014 10.87 10.93 10.74 10.85 7,885,454 -0.01(-0.09%)
Feb 19, 2014 11.00 11.04 10.86 10.86 8,280,629 -0.12(-1.09%)
Feb 18, 2014 10.79 10.99 10.76 10.98 10,232,378 +0.18(+1.67%)
Feb 14, 2014 10.75 10.80 10.80 10.80 15,038,100 -0.13(-1.19%)
Feb 13, 2014 10.83 10.96 10.83 10.93 6,553,196 +0.08(+0.74%)
Feb 12, 2014 10.91 10.91 10.83 10.85 6,963,104 -0.05(-0.46%)
Feb 11, 2014 10.91 10.96 10.87 10.90 8,432,067 -0.02(-0.18%)
Feb 10, 2014 10.93 10.95 10.87 10.92 8,511,296 +0.02(+0.18%)
Feb 07, 2014 10.86 10.98 10.77 10.90 10,102,364 +0.08(+0.74%)
Feb 06, 2014 11.01 11.12 10.79 10.82 11,093,981 -0.17(-1.55%)
Feb 05, 2014 10.83 11.00 10.79 10.99 14,977,194 +0.20(+1.85%)
Feb 04, 2014 10.84 10.85 10.70 10.79 15,470,813 -0.04(-0.37%)
Feb 03, 2014 10.79 10.97 10.77 10.83 18,483,221 +0.06(+0.56%)
Jan 31, 2014 10.60 10.83 10.56 10.77 17,438,394 +0.21(+1.99%)
Jan 30, 2014 10.53 10.57 10.47 10.56 7,595,929 +0.06(+0.57%)
Jan 29, 2014 10.44 10.54 10.38 10.50 6,424,562 +0.07(+0.67%)
Jan 28, 2014 10.42 10.57 10.39 10.43 11,761,657 +0.01(+0.10%)
Jan 27, 2014 10.53 10.60 10.41 10.42 11,008,386 -0.12(-1.14%)
Jan 24, 2014 10.58 10.68 10.52 10.54 14,285,794 +0.02(+0.19%)
Jan 23, 2014 10.38 10.59 10.38 10.52 11,238,075 +0.13(+1.25%)
Jan 22, 2014 10.33 10.41 10.32 10.39 9,409,141 +0.03(+0.29%)
Jan 21, 2014 10.21 10.38 10.21 10.36 7,422,764 +0.16(+1.57%)
Jan 17, 2014 10.22 10.20 10.20 10.20 5,091,500 -0.01(-0.10%)
Jan 16, 2014 10.15 10.23 10.11 10.21 6,006,694 +0.07(+0.69%)
Jan 15, 2014 10.19 10.25 10.14 10.14 6,978,056 -0.05(-0.49%)
Jan 14, 2014 10.36 10.38 10.17 10.19 8,823,555 -0.20(-1.92%)
Jan 13, 2014 10.25 10.45 10.20 10.39 15,883,368 +0.15(+1.46%)
Jan 10, 2014 10.27 10.27 10.10 10.24 16,113,869 +0.16(+1.59%)
Jan 09, 2014 10.18 10.19 9.970 10.08 11,575,252 -0.07(-0.69%)
Jan 08, 2014 10.21 10.23 10.06 10.15 11,095,228 -0.10(-0.98%)
Jan 07, 2014 10.10 10.28 10.09 10.25 15,777,894 +0.14(+1.38%)
Jan 06, 2014 10.03 10.13 10.03 10.11 9,168,011 +0.11(+1.10%)
Jan 03, 2014 10.05 10.10 9.920 10.00 9,071,772 -0.01(-0.10%)
Jan 02, 2014 9.970 10.14 9.970 10.01 10,863,481 +0.04(+0.40%)
Dec 31, 2013 9.770 9.970 9.970 9.970 21,009,500 +0.20(+2.05%)
Dec 30, 2013 9.820 9.840 9.720 9.770 23,744,438 -0.06(-0.61%)
Dec 27, 2013 9.870 9.900 9.810 9.830 12,908,262 -0.29(-2.87%)
Dec 26, 2013 10.11 10.19 10.11 10.12 13,265,359 +0.01(+0.10%)
Dec 24, 2013 10.21 10.25 10.10 10.11 5,971,649 -0.12(-1.17%)
Dec 23, 2013 10.11 10.30 10.09 10.23 20,395,165 +0.13(+1.29%)
Dec 20, 2013 9.960 10.14 9.950 10.10 26,716,440 +0.23(+2.33%)
Dec 19, 2013 10.08 10.09 9.820 9.870 29,167,917 -0.35(-3.42%)
Dec 18, 2013 10.05 10.38 9.960 10.22 20,964,118 +0.13(+1.29%)
Dec 17, 2013 9.900 10.12 9.850 10.09 17,996,817 +0.27(+2.75%)
Dec 16, 2013 9.940 9.955 9.790 9.820 13,064,313 -0.12(-1.21%)
Dec 13, 2013 10.03 10.09 9.910 9.940 9,308,136 -0.03(-0.30%)
Dec 12, 2013 9.970 10.07 9.880 9.970 9,960,259 -0.01(-0.10%)
Dec 11, 2013 10.17 10.18 9.980 9.980 11,224,979 -0.22(-2.16%)
Dec 10, 2013 10.06 10.28 10.04 10.20 19,538,469 +0.19(+1.90%)
Dec 09, 2013 9.695 10.02 9.690 10.01 14,981,484 +0.27(+2.77%)
Dec 06, 2013 9.890 9.910 9.660 9.740 16,607,626 -0.12(-1.22%)
Dec 05, 2013 9.890 9.970 9.850 9.860 15,942,711 -0.19(-1.89%)
Dec 04, 2013 9.940 10.11 9.823 10.05 15,372,536 -0.01(-0.10%)
Dec 03, 2013 9.980 10.07 10.01 10.06 11,293,303 +0.05(+0.50%)
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.