FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2002 20.00 20.00 19.53 19.60 908,700 +0.67(+3.54%)
May 28, 2002 18.87 18.95 18.79 18.93 413,000 +0.11(+0.58%)
May 27, 2002 18.60 18.84 18.55 18.82 633,000 +0.00(+0.00%)
May 24, 2002 18.60 18.84 18.55 18.82 633,000 +0.32(+1.73%)
May 23, 2002 18.40 18.50 18.18 18.50 339,700 +0.21(+1.15%)
May 22, 2002 18.35 18.45 18.18 18.29 502,300 -0.01(-0.05%)
May 21, 2002 18.60 18.63 18.30 18.30 586,300 -0.30(-1.61%)
May 20, 2002 18.65 18.67 18.52 18.60 366,700 +0.02(+0.11%)
May 17, 2002 18.75 18.82 18.50 18.58 371,800 -0.04(-0.21%)
May 16, 2002 18.95 18.95 18.62 18.62 444,600 -0.18(-0.96%)
May 15, 2002 18.50 19.00 18.40 18.80 568,100 +0.34(+1.84%)
May 14, 2002 18.45 18.47 18.17 18.46 510,700 +0.12(+0.65%)
May 13, 2002 18.33 18.34 18.25 18.34 533,800 +0.09(+0.49%)
May 10, 2002 18.17 18.29 18.16 18.25 453,000 +0.14(+0.77%)
May 09, 2002 18.15 18.36 18.10 18.11 485,700 -0.25(-1.36%)
May 08, 2002 18.49 18.49 18.10 18.36 854,200 +0.02(+0.11%)
May 07, 2002 18.70 18.75 17.45 18.34 1,623,800 -0.42(-2.24%)
May 06, 2002 18.90 19.00 18.74 18.76 949,500 +0.01(+0.05%)
May 03, 2002 18.66 19.14 18.60 18.75 1,463,600 +0.34(+1.85%)
May 02, 2002 18.39 18.70 17.90 18.41 860,000 +0.02(+0.11%)
May 01, 2002 18.90 18.90 17.85 18.39 1,132,500 +0.19(+1.04%)
Apr 30, 2002 17.50 18.20 17.42 18.20 1,217,300 +0.80(+4.60%)
Apr 29, 2002 17.03 17.49 16.80 17.40 1,682,300 +0.90(+5.45%)
Apr 26, 2002 16.70 16.75 16.50 16.50 393,000 -0.12(-0.72%)
Apr 25, 2002 16.76 16.77 16.53 16.62 429,500 -0.15(-0.89%)
Apr 24, 2002 16.70 16.80 16.65 16.77 623,300 +0.13(+0.78%)
Apr 23, 2002 16.68 16.74 16.50 16.64 548,600 -0.01(-0.06%)
Apr 22, 2002 16.85 16.85 16.61 16.65 448,300 +0.00(+0.00%)
Apr 19, 2002 16.73 16.75 16.65 16.65 381,500 +0.00(+0.00%)
Apr 18, 2002 16.66 16.69 16.56 16.65 322,600 +0.15(+0.91%)
Apr 17, 2002 16.77 16.80 16.31 16.50 621,800 -0.26(-1.55%)
Apr 16, 2002 16.87 16.90 16.76 16.76 634,900 -0.06(-0.36%)
Apr 15, 2002 16.85 16.87 16.64 16.82 505,300 +0.02(+0.12%)
Apr 12, 2002 16.76 16.84 16.69 16.80 569,300 +0.05(+0.30%)
Apr 11, 2002 16.75 16.85 16.71 16.75 485,400 +0.04(+0.24%)
Apr 10, 2002 16.73 16.87 16.62 16.71 563,600 +0.11(+0.66%)
Apr 09, 2002 16.47 16.60 16.45 16.60 794,300 +0.15(+0.91%)
Apr 08, 2002 16.37 16.50 16.26 16.45 726,100 +0.09(+0.55%)
Apr 05, 2002 16.35 16.50 16.34 16.36 375,200 +0.03(+0.18%)
Apr 04, 2002 16.36 16.45 16.20 16.33 592,700 -0.02(-0.12%)
Apr 03, 2002 16.62 16.62 16.20 16.35 913,000 -0.65(-3.82%)
Apr 02, 2002 17.08 17.10 16.95 17.00 1,236,500 +0.08(+0.47%)
Apr 01, 2002 17.10 17.18 16.87 16.92 30,400,000 -0.06(-0.35%)
Mar 29, 2002 16.99 17.00 16.92 16.98 693,800 +0.00(+0.00%)
Mar 28, 2002 16.99 17.00 16.92 16.98 693,800 -0.01(-0.06%)
Mar 27, 2002 17.00 17.05 16.95 16.99 641,200 +0.00(+0.00%)
Mar 26, 2002 16.93 17.00 16.84 16.99 16,230,000 +0.09(+0.53%)
Mar 25, 2002 17.25 17.28 16.79 16.90 1,363,300 -0.40(-2.31%)
Mar 22, 2002 17.35 17.40 17.09 17.30 705,800 +0.08(+0.46%)
Mar 21, 2002 16.90 17.24 16.70 17.22 1,304,200 +0.41(+2.44%)
Mar 20, 2002 16.85 16.88 16.73 16.81 428,100 -0.17(-1.00%)
Mar 19, 2002 16.84 16.98 16.80 16.98 551,400 +0.08(+0.47%)
Mar 18, 2002 16.98 17.00 16.76 16.90 607,800 -0.08(-0.47%)
Mar 15, 2002 16.87 17.00 16.84 16.98 719,500 +0.06(+0.35%)
Mar 14, 2002 16.95 16.95 16.80 16.92 574,100 +0.12(+0.71%)
Mar 13, 2002 16.55 16.80 16.55 16.80 550,500 +0.27(+1.63%)
Mar 12, 2002 16.41 16.58 16.27 16.53 626,300 +0.10(+0.61%)
Mar 11, 2002 16.53 16.57 15.94 16.43 826,600 -0.10(-0.60%)
Mar 08, 2002 16.93 16.98 16.41 16.53 1,369,400 -0.38(-2.25%)
Mar 07, 2002 16.89 16.99 16.87 16.91 692,800 +0.06(+0.36%)
Mar 06, 2002 16.79 16.90 16.54 16.85 858,100 +0.21(+1.26%)
Mar 05, 2002 16.43 16.71 16.37 16.64 758,500 +0.21(+1.28%)
Mar 04, 2002 16.40 16.49 16.30 16.43 740,400 +0.04(+0.24%)
Mar 01, 2002 16.38 16.43 16.33 16.39 478,100 +0.09(+0.55%)
Feb 28, 2002 16.42 16.44 16.25 16.30 665,400 -0.01(-0.06%)
Feb 27, 2002 16.45 16.45 16.16 16.31 601,800 -0.08(-0.49%)
Feb 26, 2002 16.40 16.44 16.34 16.39 592,700 -0.06(-0.36%)
Feb 25, 2002 16.28 16.50 16.25 16.45 619,200 +0.20(+1.23%)
Feb 22, 2002 16.20 16.25 16.03 16.25 728,800 +0.16(+0.99%)
Feb 21, 2002 16.21 16.25 16.04 16.09 647,400 -0.12(-0.74%)
Feb 20, 2002 16.00 16.28 15.50 16.21 888,100 +0.22(+1.38%)
Feb 19, 2002 16.38 16.38 15.30 15.99 1,281,000 -0.41(-2.50%)
Feb 18, 2002 16.62 16.72 16.00 16.40 30,690,000 +0.00(+0.00%)
Feb 15, 2002 16.62 16.72 16.00 16.40 1,705,700 -0.42(-2.50%)
Feb 14, 2002 16.90 16.95 16.66 16.82 663,100 -0.13(-0.77%)
Feb 13, 2002 17.00 17.13 16.70 16.95 768,400 -0.05(-0.29%)
Feb 12, 2002 17.35 17.38 16.65 17.00 1,046,800 -0.36(-2.07%)
Feb 11, 2002 17.59 17.60 17.22 17.36 625,100 -0.18(-1.03%)
Feb 08, 2002 17.58 17.62 17.30 17.54 645,000 +0.00(+0.00%)
Feb 07, 2002 17.59 17.61 17.20 17.54 960,700 -0.02(-0.11%)
Feb 06, 2002 17.30 17.60 17.25 17.56 1,288,900 +0.33(+1.92%)
Feb 05, 2002 17.10 17.35 16.99 17.23 970,800 +0.09(+0.53%)
Feb 04, 2002 17.10 17.20 17.00 17.14 795,300 +0.12(+0.71%)
Feb 01, 2002 16.91 17.10 16.66 17.02 905,600 +0.07(+0.41%)
Jan 31, 2002 16.58 16.95 16.48 16.95 729,200 +0.49(+2.98%)
Jan 30, 2002 16.50 16.54 16.37 16.46 769,300 +0.08(+0.49%)
Jan 29, 2002 16.50 16.54 16.32 16.38 763,700 -0.09(-0.55%)
Jan 28, 2002 16.52 16.55 16.18 16.47 1,098,900 +0.07(+0.43%)
Jan 25, 2002 16.36 16.48 16.26 16.40 986,800 +0.07(+0.43%)
Jan 24, 2002 16.32 16.39 16.15 16.33 1,493,100 +0.18(+1.11%)
Jan 23, 2002 16.25 16.37 16.09 16.15 1,995,800 +0.14(+0.87%)
Jan 22, 2002 16.00 16.09 15.96 16.01 1,540,800 +0.01(+0.06%)
Jan 21, 2002 16.00 16.28 15.90 16.00 5,957,200 +0.00(+0.00%)
Jan 18, 2002 16.00 16.28 15.90 16.00 5,947,200 -0.52(-3.15%)
Jan 17, 2002 16.34 16.84 16.22 16.52 1,022,000 +0.30(+1.85%)
Jan 16, 2002 16.67 16.68 16.10 16.22 1,345,900 -0.37(-2.23%)
Jan 15, 2002 16.20 16.96 16.15 16.59 1,082,900 +0.47(+2.92%)
Jan 14, 2002 15.56 16.12 15.40 16.12 1,009,700 +0.56(+3.60%)
Jan 11, 2002 15.80 15.83 15.55 15.56 629,000 -0.23(-1.46%)
Jan 10, 2002 16.04 16.05 15.75 15.79 500,900 -0.21(-1.31%)
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.