FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.940 USD  +0.160 (+1.82%)
Streaming Delayed Price  /  Updated: 3:47 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.50 13.87 13.42 13.47 3,712,700 -0.03(-0.22%)
Apr 27, 2006 12.88 13.50 12.79 13.50 3,900,700 +0.62(+4.81%)
Apr 26, 2006 13.02 13.14 12.83 12.88 1,273,300 -0.21(-1.60%)
Apr 25, 2006 13.19 13.24 13.05 13.09 1,169,900 -0.07(-0.53%)
Apr 24, 2006 13.33 13.33 12.80 13.16 2,548,900 -0.21(-1.57%)
Apr 21, 2006 13.44 13.45 13.25 13.37 1,367,700 -0.04(-0.30%)
Apr 20, 2006 13.40 13.45 13.11 13.41 2,742,400 +0.01(+0.07%)
Apr 19, 2006 13.00 13.47 12.97 13.40 5,416,100 +0.65(+5.10%)
Apr 18, 2006 12.02 12.75 12.01 12.75 5,093,900 +0.68(+5.63%)
Apr 17, 2006 12.02 12.09 11.95 12.07 1,979,200 +0.03(+0.25%)
Apr 13, 2006 12.00 12.05 11.85 12.04 1,015,500 +0.04(+0.33%)
Apr 12, 2006 11.89 12.05 11.83 12.00 1,673,100 +0.09(+0.76%)
Apr 11, 2006 12.09 12.09 11.88 11.91 1,850,300 -0.10(-0.83%)
Apr 10, 2006 12.00 12.11 11.85 12.01 3,340,000 +0.01(+0.08%)
Apr 07, 2006 11.79 12.02 11.75 12.00 13,143,500 +0.12(+1.01%)
Apr 06, 2006 12.02 12.06 11.75 11.88 3,866,100 -0.22(-1.82%)
Apr 05, 2006 11.51 12.12 11.41 12.10 2,287,200 +0.53(+4.58%)
Apr 04, 2006 11.55 11.65 11.40 11.57 1,809,400 -0.11(-0.94%)
Apr 03, 2006 11.75 11.95 11.64 11.68 1,599,000 -0.46(-3.79%)
Mar 31, 2006 12.09 12.25 12.03 12.14 401,300 +0.04(+0.33%)
Mar 30, 2006 12.20 12.37 12.05 12.10 924,000 -0.17(-1.39%)
Mar 29, 2006 12.15 12.35 12.12 12.27 896,000 +0.11(+0.90%)
Mar 28, 2006 12.00 12.17 11.97 12.16 891,300 +0.15(+1.25%)
Mar 27, 2006 12.10 12.13 12.00 12.01 620,300 -0.17(-1.40%)
Mar 24, 2006 12.14 12.21 12.12 12.18 733,200 +0.02(+0.16%)
Mar 23, 2006 11.96 12.26 11.96 12.16 642,600 +0.17(+1.42%)
Mar 22, 2006 12.08 12.19 11.97 11.99 781,500 -0.16(-1.32%)
Mar 21, 2006 12.30 12.30 12.08 12.15 924,400 -0.15(-1.22%)
Mar 20, 2006 12.25 12.35 12.09 12.30 1,143,300 +0.04(+0.33%)
Mar 17, 2006 12.02 12.34 11.85 12.26 1,790,800 +0.33(+2.77%)
Mar 16, 2006 11.58 12.00 11.56 11.93 2,326,500 +0.32(+2.76%)
Mar 15, 2006 11.49 11.62 11.45 11.61 877,100 +0.05(+0.43%)
Mar 14, 2006 11.51 11.59 11.47 11.56 540,900 -0.02(-0.17%)
Mar 13, 2006 11.57 11.65 11.45 11.58 522,000 -0.02(-0.17%)
Mar 10, 2006 11.50 11.60 11.44 11.60 1,127,400 +0.06(+0.52%)
Mar 09, 2006 11.56 11.66 11.50 11.54 581,600 -0.03(-0.26%)
Mar 08, 2006 11.57 11.63 11.52 11.57 489,500 -0.04(-0.34%)
Mar 07, 2006 11.79 11.80 11.55 11.61 796,700 -0.07(-0.60%)
Mar 06, 2006 11.73 11.84 11.66 11.68 723,000 -0.09(-0.76%)
Mar 03, 2006 11.74 11.79 11.52 11.77 1,016,700 -0.05(-0.42%)
Mar 02, 2006 11.72 11.84 11.65 11.82 932,600 +0.07(+0.60%)
Mar 01, 2006 11.75 11.83 11.70 11.75 1,550,200 +0.00(+0.00%)
Feb 28, 2006 11.80 11.86 11.70 11.75 1,134,500 -0.05(-0.42%)
Feb 27, 2006 11.74 11.89 11.73 11.80 1,068,700 +0.08(+0.68%)
Feb 24, 2006 11.76 11.80 11.65 11.72 1,267,200 -0.10(-0.85%)
Feb 23, 2006 12.12 12.18 11.77 11.82 1,605,400 -0.38(-3.11%)
Feb 22, 2006 12.13 12.27 12.13 12.20 746,900 +0.04(+0.33%)
Feb 21, 2006 12.27 12.32 12.10 12.16 654,600 -0.16(-1.30%)
Feb 17, 2006 12.39 12.43 12.30 12.32 1,156,800 -0.08(-0.65%)
Feb 16, 2006 12.28 12.45 12.20 12.40 1,168,100 +0.22(+1.81%)
Feb 15, 2006 11.90 12.22 11.89 12.18 897,900 +0.27(+2.27%)
Feb 14, 2006 11.85 12.01 11.80 11.91 831,300 +0.14(+1.19%)
Feb 13, 2006 11.50 11.80 11.50 11.77 1,788,300 +0.05(+0.43%)
Feb 10, 2006 11.85 11.86 11.42 11.72 1,974,200 -0.22(-1.84%)
Feb 09, 2006 11.90 11.95 11.85 11.94 750,900 +0.02(+0.17%)
Feb 08, 2006 12.01 12.04 11.87 11.92 933,300 -0.11(-0.91%)
Feb 07, 2006 12.02 12.08 12.01 12.03 877,200 -0.03(-0.25%)
Feb 06, 2006 12.12 12.21 12.03 12.06 1,065,700 -0.15(-1.23%)
Feb 03, 2006 12.34 12.37 12.18 12.21 1,130,800 -0.20(-1.61%)
Feb 02, 2006 12.50 12.54 12.25 12.41 959,800 -0.09(-0.72%)
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.