FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.960 USD  +0.070 (+0.79%)
Official Closing Price  /  Updated: 6:43 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.24 17.26 16.95 16.95 6,119,795 -0.23(-1.34%)
Apr 29, 2010 17.01 17.24 17.01 17.18 10,493,522 +0.22(+1.30%)
Apr 28, 2010 17.01 17.11 16.90 16.96 7,807,804 +0.15(+0.89%)
Apr 27, 2010 17.02 17.05 16.74 16.81 1,350 -0.15(-0.88%)
Apr 26, 2010 17.14 17.18 16.95 16.96 8,233,651 -0.16(-0.93%)
Apr 23, 2010 17.21 17.24 17.08 17.12 7,471,161 -0.13(-0.75%)
Apr 22, 2010 17.15 17.27 17.04 17.25 6,641,797 +0.05(+0.29%)
Apr 21, 2010 17.11 17.20 17.05 17.20 800 +0.09(+0.53%)
Apr 20, 2010 16.91 17.17 16.86 17.11 245 +0.22(+1.30%)
Apr 19, 2010 16.95 17.04 16.70 16.89 12,789,499 -0.08(-0.47%)
Apr 16, 2010 17.23 17.23 16.90 16.97 14,487,714 -0.26(-1.51%)
Apr 15, 2010 17.43 17.45 17.22 17.23 9,989,721 -0.20(-1.15%)
Apr 14, 2010 17.38 17.43 17.31 17.43 6,074,089 +0.05(+0.29%)
Apr 13, 2010 17.23 17.39 17.20 17.38 9,148,542 +0.15(+0.87%)
Apr 12, 2010 17.29 17.30 17.20 17.23 6,625,667 +0.00(+0.00%)
Apr 09, 2010 17.27 17.27 17.20 17.23 6,020,822 +0.03(+0.17%)
Apr 08, 2010 17.26 17.31 17.19 17.20 7,043,176 -0.01(-0.06%)
Apr 07, 2010 17.33 17.43 17.21 17.21 9,145,946 -0.12(-0.69%)
Apr 06, 2010 17.21 17.33 17.11 17.33 8,169,624 +0.20(+1.17%)
Apr 05, 2010 17.41 17.42 17.11 17.13 9,190,430 -0.21(-1.21%)
Apr 01, 2010 17.33 17.34 17.34 17.34 6,366,100 +0.16(+0.93%)
Mar 31, 2010 17.10 17.33 17.10 17.18 8,502,218 +0.08(+0.47%)
Mar 30, 2010 17.23 17.26 17.00 17.10 14,998,499 -0.78(-4.36%)
Mar 29, 2010 17.72 17.98 17.72 17.88 12,704,173 +0.19(+1.07%)
Mar 26, 2010 17.86 17.86 17.55 17.69 14,304,014 -0.10(-0.56%)
Mar 25, 2010 18.10 18.17 17.76 17.79 16,087,092 -0.34(-1.88%)
Mar 24, 2010 18.12 18.21 18.08 18.13 9,716,942 +0.02(+0.11%)
Mar 23, 2010 18.18 18.29 18.04 18.11 20,979,668 -0.49(-2.63%)
Mar 22, 2010 18.68 18.73 18.52 18.60 9,846,504 -0.10(-0.53%)
Mar 19, 2010 18.50 18.71 18.45 18.70 11,035,085 +0.20(+1.08%)
Mar 18, 2010 18.68 18.75 18.49 18.50 11,761,927 -0.12(-0.64%)
Mar 17, 2010 18.60 18.69 18.53 18.62 9,500,874 +0.02(+0.11%)
Mar 16, 2010 18.45 18.60 18.27 18.60 11,704,497 +0.23(+1.25%)
Mar 15, 2010 18.25 18.42 18.25 18.37 8,638,117 +0.26(+1.44%)
Mar 12, 2010 18.17 18.26 18.03 18.11 12,076,998 -0.01(-0.06%)
Mar 11, 2010 18.18 18.24 18.03 18.12 13,061,510 -0.15(-0.82%)
Mar 10, 2010 18.29 18.32 18.03 18.27 12,289,110 -0.14(-0.76%)
Mar 09, 2010 18.27 18.54 18.21 18.41 8,601,361 +0.16(+0.88%)
Mar 08, 2010 18.25 18.30 18.07 18.25 8,083,698 +0.11(+0.61%)
Mar 05, 2010 18.16 18.25 18.09 18.14 11,869,520 +0.07(+0.39%)
Mar 04, 2010 18.12 18.20 18.02 18.07 6,794,512 -0.05(-0.28%)
Mar 03, 2010 18.38 18.38 18.01 18.12 10,060,386 -0.17(-0.93%)
Mar 02, 2010 18.14 18.39 18.10 18.29 14,783,993 -0.04(-0.22%)
Mar 01, 2010 18.45 18.47 18.25 18.33 7,600,991 -0.05(-0.27%)
Feb 26, 2010 18.31 18.39 18.20 18.38 7,250,009 +0.04(+0.22%)
Feb 25, 2010 18.15 18.35 18.06 18.34 9,021,147 +0.15(+0.83%)
Feb 24, 2010 17.92 18.26 17.91 18.19 11,811,806 +0.29(+1.61%)
Feb 23, 2010 17.96 18.00 17.87 17.90 9,151,919 +0.00(+0.00%)
Feb 22, 2010 17.84 17.95 17.77 17.90 8,922,155 +0.14(+0.79%)
Feb 19, 2010 17.56 17.80 17.47 17.76 10,114,220 +0.13(+0.74%)
Feb 18, 2010 17.53 17.67 17.49 17.63 8,647,896 +0.13(+0.74%)
Feb 17, 2010 17.40 17.50 17.35 17.50 8,087,639 +0.12(+0.69%)
Feb 16, 2010 17.22 17.39 17.20 17.38 8,786,842 +0.23(+1.34%)
Feb 12, 2010 17.19 17.15 17.15 17.15 13,370,000 -0.04(-0.23%)
Feb 11, 2010 17.23 17.38 17.11 17.19 11,628,860 +0.06(+0.35%)
Feb 10, 2010 17.39 17.48 17.12 17.13 15,823,906 -0.16(-0.93%)
Feb 09, 2010 17.25 17.54 17.25 17.29 35,202,141 -0.76(-4.21%)
Feb 08, 2010 18.05 18.19 17.84 18.05 7,523,676 +0.05(+0.28%)
Feb 05, 2010 17.80 18.05 17.59 18.00 9,980,952 +0.11(+0.61%)
Feb 04, 2010 18.05 18.16 17.67 17.89 14,462,090 -0.22(-1.21%)
Feb 03, 2010 17.75 18.15 17.68 18.11 12,325,462 +0.43(+2.43%)
Feb 02, 2010 17.50 17.70 17.39 17.68 8,225,178 +0.27(+1.55%)
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.