FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.210 USD  +0.100 (+1.10%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.29 14.44 14.20 14.42 2,261,800 +0.20(+1.41%)
Jun 28, 2007 14.20 14.38 14.12 14.22 2,053,508 -0.16(-1.11%)
Jun 27, 2007 14.17 14.68 14.07 14.38 3,172,180 +0.21(+1.48%)
Jun 26, 2007 14.28 14.32 14.09 14.17 1,998,600 -0.08(-0.56%)
Jun 25, 2007 14.41 14.49 14.21 14.25 2,490,500 -0.11(-0.77%)
Jun 22, 2007 14.32 14.39 14.27 14.36 2,213,950 +0.08(+0.56%)
Jun 21, 2007 14.30 14.35 14.25 14.28 2,139,018 +0.00(+0.00%)
Jun 20, 2007 14.50 14.55 14.25 14.28 3,356,900 +0.05(+0.35%)
Jun 19, 2007 14.18 14.25 14.06 14.23 2,383,800 +0.11(+0.78%)
Jun 18, 2007 14.03 14.25 13.94 14.12 3,338,100 +0.09(+0.64%)
Jun 15, 2007 14.05 14.23 13.90 14.03 3,235,300 +0.11(+0.79%)
Jun 14, 2007 13.95 14.03 13.75 13.92 3,736,400 -0.06(-0.43%)
Jun 13, 2007 13.82 13.98 13.76 13.98 3,686,300 +0.15(+1.08%)
Jun 12, 2007 13.85 13.98 13.75 13.83 4,414,500 -0.11(-0.79%)
Jun 11, 2007 14.26 14.29 13.88 13.94 3,678,640 -0.37(-2.59%)
Jun 08, 2007 13.81 14.36 13.84 14.31 4,316,217 +0.27(+1.92%)
Jun 07, 2007 14.26 14.34 13.84 14.04 6,360,914 -0.46(-3.17%)
Jun 06, 2007 14.60 14.62 14.06 14.50 8,175,648 -0.38(-2.55%)
Jun 05, 2007 15.21 15.22 14.62 14.88 5,795,658 -0.33(-2.17%)
Jun 04, 2007 15.33 15.39 15.06 15.21 5,044,100 -0.20(-1.30%)
Jun 01, 2007 15.44 15.50 15.11 15.41 5,308,855 -0.03(-0.19%)
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%)
May 01, 2007 15.86 16.04 15.70 15.73 4,117,225 -0.18(-1.13%)
Apr 30, 2007 16.25 16.25 15.81 15.91 2,723,815 -0.27(-1.67%)
Apr 27, 2007 16.13 16.25 16.09 16.18 1,854,400 +0.05(+0.31%)
Apr 26, 2007 16.08 16.21 16.01 16.13 2,029,914 +0.07(+0.44%)
Apr 25, 2007 16.17 16.30 16.05 16.06 2,168,578 -0.05(-0.31%)
Apr 24, 2007 16.28 16.29 15.99 16.11 2,771,338 -0.09(-0.56%)
Apr 23, 2007 16.11 16.39 16.03 16.20 3,096,717 +0.20(+1.25%)
Apr 20, 2007 15.95 16.11 15.94 16.00 2,965,327 +0.09(+0.57%)
Apr 19, 2007 15.98 16.06 15.90 15.91 2,171,958 -0.15(-0.93%)
Apr 18, 2007 16.18 16.20 16.02 16.06 2,284,701 -0.09(-0.56%)
Apr 17, 2007 16.22 16.32 16.12 16.15 3,233,327 -0.01(-0.06%)
Apr 16, 2007 16.20 16.23 16.08 16.16 3,463,576 +0.24(+1.51%)
Apr 13, 2007 16.10 16.24 15.84 15.92 9,030,191 +0.37(+2.38%)
Apr 12, 2007 15.53 15.61 15.46 15.55 3,031,300 +0.00(+0.00%)
Apr 11, 2007 15.74 15.75 15.51 15.55 3,262,300 -0.09(-0.58%)
Apr 10, 2007 15.61 15.69 15.46 15.64 2,826,718 +0.09(+0.58%)
Apr 09, 2007 15.71 15.73 15.47 15.55 6,850,245 -0.25(-1.58%)
Apr 05, 2007 15.75 15.90 15.65 15.80 3,291,450 +0.09(+0.57%)
Apr 04, 2007 15.68 15.79 15.63 15.71 3,170,950 +0.05(+0.32%)
Apr 03, 2007 15.50 15.74 15.50 15.66 3,043,473 +0.17(+1.10%)
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.