FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.380 USD  -0.050 (-0.53%)
Official Closing Price  /  Updated: 4:26 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 10.62 10.63 10.40 10.43 15,448,314 -0.19(-1.79%)
May 30, 2018 10.58 10.70 10.52 10.62 10,676,352 +0.07(+0.66%)
May 29, 2018 10.43 10.58 10.41 10.55 9,144,693 +0.09(+0.86%)
May 25, 2018 10.46 10.46 10.46 0 +0.05(+0.48%)
May 24, 2018 10.45 10.48 10.39 10.41 7,566,512 -0.09(-0.86%)
May 23, 2018 10.46 10.54 10.42 10.50 7,306,562 +0.04(+0.38%)
May 22, 2018 10.48 10.52 10.42 10.46 7,418,960 -0.02(-0.19%)
May 21, 2018 10.43 10.49 10.31 10.48 8,449,142 +0.08(+0.77%)
May 18, 2018 10.31 10.40 10.26 10.40 6,798,826 +0.11(+1.07%)
May 17, 2018 10.27 10.32 10.26 10.29 7,432,756 +0.03(+0.29%)
May 16, 2018 10.34 10.36 10.26 10.26 8,849,370 -0.07(-0.68%)
May 15, 2018 10.43 10.43 10.33 10.33 6,743,856 -0.11(-1.05%)
May 14, 2018 10.42 10.44 10.38 10.44 4,942,066 +0.03(+0.29%)
May 11, 2018 10.33 10.45 10.33 10.41 9,533,030 +0.03(+0.29%)
May 10, 2018 10.19 10.39 10.17 10.38 6,676,605 +0.21(+2.06%)
May 09, 2018 10.22 10.24 10.11 10.17 11,021,490 -0.03(-0.29%)
May 08, 2018 10.45 10.45 10.16 10.20 10,079,461 -0.26(-2.49%)
May 07, 2018 10.36 10.49 10.34 10.46 8,075,141 +0.11(+1.06%)
May 04, 2018 10.22 10.37 10.18 10.35 9,776,348 +0.14(+1.37%)
May 03, 2018 10.23 10.28 9.945 10.21 26,088,136 -0.07(-0.68%)
May 02, 2018 10.34 10.37 10.28 10.28 8,228,360 -0.06(-0.58%)
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.