FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.430 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 15.57 15.70 15.36 15.44 3,138,199 -0.16(-1.03%)
May 30, 2007 15.53 15.66 15.39 15.60 2,791,834 +0.10(+0.65%)
May 29, 2007 15.46 15.67 15.43 15.50 1,735,966 +0.03(+0.19%)
May 25, 2007 15.20 15.48 15.17 15.47 2,133,600 +0.27(+1.78%)
May 24, 2007 15.50 15.58 15.05 15.20 3,786,079 -0.29(-1.87%)
May 23, 2007 15.70 15.70 15.47 15.49 5,019,522 -0.15(-0.96%)
May 22, 2007 15.71 15.78 15.59 15.64 3,306,900 +0.01(+0.06%)
May 21, 2007 15.56 15.73 15.52 15.63 3,960,100 -0.03(-0.19%)
May 18, 2007 15.68 15.75 15.53 15.66 3,104,696 -0.04(-0.25%)
May 17, 2007 15.80 15.83 15.62 15.70 1,443,750 -0.13(-0.82%)
May 16, 2007 15.78 15.92 15.66 15.83 1,848,600 +0.16(+1.02%)
May 15, 2007 15.89 15.91 15.66 15.67 1,739,683 -0.10(-0.63%)
May 14, 2007 16.01 16.03 15.77 15.77 2,096,950 -0.08(-0.50%)
May 11, 2007 15.79 15.91 15.76 15.85 1,046,800 +0.13(+0.83%)
May 10, 2007 15.87 15.99 15.70 15.72 1,582,600 -0.24(-1.50%)
May 09, 2007 15.83 16.08 15.80 15.96 2,195,600 +0.15(+0.95%)
May 08, 2007 15.77 15.88 15.75 15.81 2,368,248 -0.04(-0.25%)
May 07, 2007 15.83 15.95 15.77 15.85 1,915,438 +0.10(+0.63%)
May 04, 2007 15.97 16.01 15.72 15.75 2,726,100 -0.14(-0.88%)
May 03, 2007 15.70 16.00 15.66 15.89 2,865,628 +0.13(+0.82%)
May 02, 2007 15.77 15.97 15.72 15.76 3,275,448 +0.03(+0.19%)
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.