FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.660 USD  +0.010 (+0.12%)
Official Closing Price  /  Updated: 6:39 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.82 17.85 17.75 17.84 7,329,522 +0.01(+0.06%)
Apr 28, 2011 17.83 17.87 17.76 17.83 11,316,756 +0.04(+0.22%)
Apr 27, 2011 17.75 17.80 17.70 17.79 9,449,765 +0.08(+0.45%)
Apr 26, 2011 17.64 17.75 17.62 17.71 10,144,795 +0.10(+0.57%)
Apr 25, 2011 17.52 17.61 17.51 17.61 7,577,456 +0.03(+0.17%)
Apr 21, 2011 17.45 17.60 17.41 17.58 10,190,433 +0.15(+0.86%)
Apr 20, 2011 17.36 17.44 17.31 17.43 8,179,075 +0.08(+0.46%)
Apr 19, 2011 17.37 17.43 17.25 17.35 7,431,928 +0.00(+0.00%)
Apr 18, 2011 17.45 17.45 17.28 17.35 11,148,585 -0.06(-0.34%)
Apr 15, 2011 17.45 17.46 17.37 17.41 7,744,915 -0.06(-0.34%)
Apr 14, 2011 17.30 17.47 17.29 17.47 11,454,557 +0.18(+1.04%)
Apr 13, 2011 17.24 17.42 17.22 17.29 9,512,891 +0.09(+0.52%)
Apr 12, 2011 17.37 17.45 17.20 17.20 10,840,986 -0.19(-1.09%)
Apr 11, 2011 17.27 17.45 17.21 17.39 14,490,243 +0.16(+0.93%)
Apr 08, 2011 17.38 17.39 17.15 17.23 20,777,777 -0.18(-1.03%)
Apr 07, 2011 17.48 17.50 17.32 17.41 20,240,504 -0.10(-0.57%)
Apr 06, 2011 17.50 17.54 17.46 17.51 7,886,699 +0.05(+0.29%)
Apr 05, 2011 17.50 17.58 17.46 17.46 7,821,781 -0.04(-0.23%)
Apr 04, 2011 17.43 17.52 17.41 17.50 11,100,595 +0.08(+0.46%)
Apr 01, 2011 17.47 17.51 17.38 17.42 15,611,198 -0.03(-0.17%)
Mar 31, 2011 17.57 17.63 17.44 17.45 14,307,596 -0.06(-0.34%)
Mar 30, 2011 17.51 17.51 17.51 17.51 12,394,233 +0.07(+0.40%)
Mar 29, 2011 17.49 17.53 17.42 17.44 23,177,132 -0.59(-3.27%)
Mar 28, 2011 18.10 18.16 18.01 18.03 19,554,659 -0.09(-0.50%)
Mar 25, 2011 18.14 18.15 18.10 18.12 10,697,946 +0.02(+0.11%)
Mar 24, 2011 18.10 18.16 18.07 18.10 9,456,931 +0.01(+0.06%)
Mar 23, 2011 17.89 18.10 17.84 18.09 14,846,743 +0.26(+1.46%)
Mar 22, 2011 17.98 17.99 17.81 17.83 23,507,079 -0.20(-1.11%)
Mar 21, 2011 17.91 18.03 17.90 18.03 13,481,634 +0.18(+1.01%)
Mar 18, 2011 17.87 17.88 17.76 17.85 12,779,058 +0.11(+0.62%)
Mar 17, 2011 17.82 17.86 17.71 17.74 12,175,243 -0.03(-0.17%)
Mar 16, 2011 17.83 17.89 17.75 17.77 11,092,485 +0.02(+0.11%)
Mar 15, 2011 17.85 17.89 17.75 17.75 12,731,396 -0.13(-0.73%)
Mar 14, 2011 17.75 17.90 17.67 17.88 12,666,130 +0.17(+0.96%)
Mar 11, 2011 17.79 17.87 17.70 17.71 14,711,443 -0.09(-0.51%)
Mar 10, 2011 17.86 17.90 17.80 17.80 12,307,595 -0.05(-0.28%)
Mar 09, 2011 17.78 17.91 17.71 17.85 9,945,527 +0.11(+0.62%)
Mar 08, 2011 17.90 17.91 17.70 17.74 16,573,553 -0.16(-0.89%)
Mar 07, 2011 17.89 17.91 17.79 17.90 12,419,301 +0.02(+0.11%)
Mar 04, 2011 17.91 17.89 17.80 17.88 9,955,526 -0.03(-0.17%)
Mar 03, 2011 17.97 17.98 17.85 17.91 12,419,086 -0.01(-0.06%)
Mar 02, 2011 17.92 17.95 17.86 17.92 12,409,281 +0.01(+0.06%)
Mar 01, 2011 17.93 17.95 17.85 17.91 13,212,973 -0.01(-0.06%)
Feb 28, 2011 17.80 17.93 17.75 17.92 25,606,894 +0.17(+0.96%)
Feb 25, 2011 17.75 17.78 17.64 17.75 15,070,911 +0.03(+0.17%)
Feb 24, 2011 17.61 17.73 17.55 17.72 15,596,818 +0.14(+0.80%)
Feb 23, 2011 17.52 17.64 17.52 17.58 12,432,914 +0.02(+0.11%)
Feb 22, 2011 17.58 17.60 17.46 17.56 23,257,787 -0.04(-0.23%)
Feb 18, 2011 17.66 17.67 17.51 17.60 15,622,346 +0.01(+0.06%)
Feb 17, 2011 17.44 17.61 17.43 17.59 19,899,734 +0.16(+0.92%)
Feb 16, 2011 17.47 17.49 17.38 17.43 28,754,564 +0.06(+0.35%)
Feb 15, 2011 17.94 17.49 17.36 17.37 125,518,690 -0.57(-3.18%)
Feb 14, 2011 18.04 18.05 17.92 17.94 8,744,857 -0.01(-0.06%)
Feb 11, 2011 17.94 17.98 17.92 17.95 6,711,843 +0.03(+0.17%)
Feb 10, 2011 17.97 18.00 17.88 17.92 8,932,780 -0.08(-0.44%)
Feb 09, 2011 17.92 18.02 17.91 18.00 12,593,619 +0.07(+0.39%)
Feb 08, 2011 17.84 18.00 17.81 17.93 14,283,111 +0.07(+0.39%)
Feb 07, 2011 17.68 17.86 17.67 17.86 11,764,197 +0.20(+1.13%)
Feb 04, 2011 17.86 17.87 17.54 17.66 24,923,300 -0.26(-1.45%)
Feb 03, 2011 18.03 18.05 17.90 17.92 9,326,356 -0.07(-0.39%)
Feb 02, 2011 17.94 18.02 17.91 17.99 8,264,650 +0.07(+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.