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, 2016 10.38 10.46 10.30 10.42 7,856,217 +0.05(+0.48%)
Apr 28, 2016 10.34 10.38 10.30 10.37 5,691,637 +0.02(+0.19%)
Apr 27, 2016 10.29 10.36 10.24 10.35 5,253,256 +0.04(+0.39%)
Apr 26, 2016 10.40 10.44 10.25 10.31 8,249,487 -0.07(-0.67%)
Apr 25, 2016 10.23 10.38 10.22 10.38 6,605,000 +0.15(+1.47%)
Apr 22, 2016 10.27 10.31 10.22 10.23 5,775,309 -0.05(-0.49%)
Apr 21, 2016 10.38 10.40 10.25 10.28 9,295,164 -0.12(-1.15%)
Apr 20, 2016 10.46 10.49 10.40 10.40 5,378,941 -0.05(-0.48%)
Apr 19, 2016 10.42 10.46 10.39 10.45 6,247,230 +0.04(+0.38%)
Apr 18, 2016 10.40 10.44 10.36 10.41 6,170,418 +0.00(+0.00%)
Apr 15, 2016 10.38 10.42 10.34 10.41 5,281,969 +0.06(+0.58%)
Apr 14, 2016 10.42 10.42 10.32 10.35 6,341,580 -0.03(-0.29%)
Apr 13, 2016 10.38 10.41 10.30 10.38 9,497,602 +0.02(+0.19%)
Apr 12, 2016 10.42 10.43 10.32 10.36 8,573,778 -0.08(-0.77%)
Apr 11, 2016 10.16 10.45 10.16 10.44 37,619,629 +0.03(+0.29%)
Apr 08, 2016 10.37 10.42 10.35 10.41 5,247,257 +0.06(+0.58%)
Apr 07, 2016 10.27 10.38 10.26 10.35 7,142,476 +0.08(+0.78%)
Apr 06, 2016 10.29 10.34 10.22 10.27 5,532,020 -0.02(-0.19%)
Apr 05, 2016 10.23 10.33 10.23 10.29 9,698,565 +0.02(+0.19%)
Apr 04, 2016 10.33 10.34 10.23 10.27 5,425,944 -0.07(-0.68%)
Apr 01, 2016 10.24 10.35 10.20 10.34 11,819,049 +0.08(+0.78%)
Mar 31, 2016 10.20 10.31 10.16 10.26 12,141,500 +0.08(+0.79%)
Mar 30, 2016 10.19 10.28 10.17 10.18 6,946,949 +0.03(+0.30%)
Mar 29, 2016 10.13 10.16 9.980 10.15 13,474,824 -0.26(-2.50%)
Mar 28, 2016 10.45 10.46 10.36 10.41 6,864,264 -0.03(-0.29%)
Mar 24, 2016 10.40 10.44 10.44 10.44 6,833,800 +0.02(+0.19%)
Mar 23, 2016 10.45 10.46 10.41 10.42 6,861,660 -0.03(-0.29%)
Mar 22, 2016 10.46 10.48 10.40 10.45 5,792,865 +0.01(+0.10%)
Mar 21, 2016 10.41 10.48 10.41 10.44 6,191,875 +0.03(+0.29%)
Mar 18, 2016 10.42 10.46 10.37 10.41 9,553,056 +0.02(+0.19%)
Mar 17, 2016 10.38 10.47 10.32 10.39 11,281,140 +0.05(+0.48%)
Mar 16, 2016 10.27 10.36 10.22 10.34 5,833,940 +0.08(+0.78%)
Mar 15, 2016 10.24 10.29 10.15 10.26 5,737,967 +0.03(+0.29%)
Mar 14, 2016 10.29 10.31 10.21 10.23 8,002,828 -0.12(-1.16%)
Mar 11, 2016 10.29 10.35 10.27 10.35 7,854,803 +0.12(+1.17%)
Mar 10, 2016 10.30 10.30 10.12 10.23 6,400,988 -0.05(-0.49%)
Mar 09, 2016 10.24 10.30 10.18 10.28 5,098,240 +0.05(+0.49%)
Mar 08, 2016 10.27 10.30 10.14 10.23 5,994,637 -0.05(-0.49%)
Mar 07, 2016 10.30 10.36 10.21 10.28 8,237,908 +0.00(+0.00%)
Mar 04, 2016 10.26 10.31 10.24 10.28 7,092,418 +0.02(+0.19%)
Mar 03, 2016 10.20 10.30 10.17 10.26 7,124,266 +0.09(+0.88%)
Mar 02, 2016 10.11 10.20 10.07 10.17 7,417,242 +0.06(+0.59%)
Mar 01, 2016 10.20 10.21 10.06 10.11 8,320,200 -0.02(-0.20%)
Feb 29, 2016 10.20 10.26 10.12 10.13 13,125,688 -0.05(-0.49%)
Feb 26, 2016 10.20 10.28 10.17 10.18 9,383,559 +0.02(+0.20%)
Feb 25, 2016 10.15 10.20 10.02 10.16 9,933,631 +0.16(+1.60%)
Feb 24, 2016 10.01 10.09 9.920 10.00 10,427,132 -0.04(-0.40%)
Feb 23, 2016 10.00 10.16 10.00 10.04 11,835,084 +0.05(+0.50%)
Feb 22, 2016 9.970 10.02 9.920 9.990 9,116,952 +0.07(+0.71%)
Feb 19, 2016 9.900 9.940 9.875 9.920 5,894,549 -0.02(-0.20%)
Feb 18, 2016 9.930 9.960 9.865 9.940 7,386,996 +0.04(+0.40%)
Feb 17, 2016 9.860 9.980 9.810 9.900 9,710,118 +0.07(+0.71%)
Feb 16, 2016 9.770 9.840 9.710 9.830 8,084,538 +0.10(+1.03%)
Feb 12, 2016 9.640 9.730 9.730 9.730 6,025,600 +0.14(+1.46%)
Feb 11, 2016 9.670 9.710 9.520 9.590 6,912,993 -0.16(-1.64%)
Feb 10, 2016 9.780 9.830 9.690 9.750 6,178,411 -0.02(-0.20%)
Feb 09, 2016 9.810 9.825 9.640 9.770 9,358,451 -0.06(-0.61%)
Feb 08, 2016 9.710 9.850 9.660 9.830 7,878,874 +0.10(+1.03%)
Feb 05, 2016 9.720 9.800 9.660 9.730 7,066,678 -0.01(-0.10%)
Feb 04, 2016 9.670 9.850 9.670 9.740 11,653,964 +0.07(+0.72%)
Feb 03, 2016 9.660 9.750 9.620 9.670 10,286,969 +0.03(+0.31%)
Feb 02, 2016 9.500 9.670 9.420 9.640 9,793,978 +0.11(+1.15%)
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.