FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.650 USD  UNCHANGED
Official Closing Price  /  Updated: 7:33 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 11.44 11.45 11.36 11.43 8,783,499 +0.01(+0.09%)
Jun 27, 2014 11.50 11.52 11.40 11.42 11,929,577 -0.34(-2.89%)
Jun 26, 2014 11.68 11.79 11.63 11.76 12,937,442 +0.08(+0.68%)
Jun 25, 2014 11.69 11.74 11.65 11.68 9,201,631 -0.01(-0.09%)
Jun 24, 2014 11.79 11.79 11.69 11.69 7,101,122 -0.06(-0.51%)
Jun 23, 2014 11.66 11.76 11.64 11.75 6,658,263 +0.10(+0.86%)
Jun 20, 2014 11.61 11.65 11.47 11.65 12,029,703 +0.08(+0.69%)
Jun 19, 2014 11.53 11.58 11.52 11.57 5,193,022 +0.05(+0.43%)
Jun 18, 2014 11.51 11.55 11.42 11.52 11,338,578 +0.04(+0.35%)
Jun 17, 2014 11.58 11.60 11.48 11.48 6,685,731 -0.11(-0.95%)
Jun 16, 2014 11.63 11.65 11.56 11.59 6,188,718 -0.05(-0.43%)
Jun 13, 2014 11.54 11.64 11.46 11.64 8,102,652 +0.10(+0.87%)
Jun 12, 2014 11.56 11.56 11.45 11.54 7,022,130 -0.03(-0.26%)
Jun 11, 2014 11.54 11.62 11.50 11.57 5,729,628 +0.03(+0.26%)
Jun 10, 2014 11.61 11.64 11.52 11.54 4,398,848 -0.09(-0.77%)
Jun 06, 2014 11.60 11.67 11.58 11.63 5,039,923 +0.06(+0.52%)
Jun 05, 2014 11.53 11.62 11.52 11.57 7,656,924 +0.07(+0.61%)
Jun 04, 2014 11.65 11.65 11.45 11.50 13,201,605 -0.14(-1.20%)
Jun 03, 2014 11.76 11.76 11.62 11.64 8,666,803 -0.12(-1.02%)
Jun 02, 2014 11.80 11.85 11.75 11.76 6,346,463 -0.03(-0.25%)
May 30, 2014 11.70 11.82 11.67 11.79 15,363,305 +0.09(+0.77%)
May 29, 2014 11.75 11.79 11.70 11.70 4,967,725 -0.05(-0.43%)
May 28, 2014 11.78 11.80 11.74 11.75 6,601,132 -0.02(-0.17%)
May 27, 2014 11.78 11.82 11.71 11.77 8,310,780 +0.01(+0.09%)
May 23, 2014 11.72 11.76 11.76 11.76 5,354,800 +0.02(+0.19%)
May 22, 2014 11.70 11.77 11.70 11.74 4,078,523 +0.01(+0.06%)
May 21, 2014 11.67 11.74 11.64 11.73 7,449,290 +0.06(+0.51%)
May 20, 2014 11.72 11.78 11.65 11.67 6,109,988 -0.06(-0.51%)
May 19, 2014 11.69 11.74 11.66 11.73 5,015,861 +0.04(+0.34%)
May 16, 2014 11.64 11.69 11.59 11.69 7,391,711 +0.01(+0.09%)
May 15, 2014 11.68 11.76 11.60 11.68 10,410,302 +0.00(+0.00%)
May 14, 2014 11.57 11.71 11.20 11.68 7,753,113 +0.15(+1.30%)
May 13, 2014 11.52 11.58 11.48 11.53 6,379,905 +0.01(+0.09%)
May 12, 2014 11.61 11.67 11.51 11.52 8,571,265 -0.10(-0.86%)
May 09, 2014 11.51 11.70 11.50 11.62 13,175,444 +0.11(+0.96%)
May 08, 2014 11.28 11.55 11.27 11.51 22,378,320 -0.33(-2.79%)
May 07, 2014 11.64 11.87 11.64 11.84 12,241,292 +0.21(+1.81%)
May 06, 2014 11.62 11.65 11.57 11.63 4,810,396 -0.01(-0.09%)
May 05, 2014 11.56 11.66 11.52 11.64 5,239,986 +0.10(+0.87%)
May 02, 2014 11.56 11.62 11.52 11.54 6,906,562 -0.12(-1.03%)
May 01, 2014 11.59 11.70 11.58 11.66 11,193,431 +0.11(+0.95%)
Apr 30, 2014 11.38 11.57 11.37 11.55 13,913,116 +0.20(+1.76%)
Apr 29, 2014 11.46 11.49 11.30 11.35 8,105,506 -0.10(-0.87%)
Apr 28, 2014 11.53 11.57 11.41 11.45 10,129,860 -0.10(-0.87%)
Apr 25, 2014 11.43 11.59 11.37 11.55 13,078,069 +0.12(+1.05%)
Apr 24, 2014 11.40 11.50 11.37 11.43 7,252,249 +0.03(+0.26%)
Apr 23, 2014 11.45 11.47 11.38 11.40 5,287,925 -0.01(-0.09%)
Apr 22, 2014 11.29 11.45 11.29 11.41 9,645,924 +0.12(+1.06%)
Apr 21, 2014 11.25 11.32 11.23 11.29 5,827,943 +0.04(+0.36%)
Apr 17, 2014 11.42 11.25 11.25 11.25 11,371,700 -0.16(-1.40%)
Apr 16, 2014 11.42 11.48 11.39 11.41 7,904,173 -0.01(-0.09%)
Apr 15, 2014 11.38 11.48 11.30 11.42 12,106,192 +0.05(+0.44%)
Apr 14, 2014 11.44 11.48 11.30 11.37 6,575,287 -0.09(-0.79%)
Apr 11, 2014 11.36 11.49 11.35 11.46 9,164,517 +0.08(+0.70%)
Apr 10, 2014 11.38 11.49 11.36 11.38 8,823,974 +0.00(+0.00%)
Apr 09, 2014 11.27 11.39 11.22 11.38 11,647,368 +0.09(+0.80%)
Apr 08, 2014 11.15 11.30 11.15 11.29 11,123,725 +0.12(+1.07%)
Apr 07, 2014 11.01 11.23 11.01 11.17 11,205,954 +0.13(+1.18%)
Apr 04, 2014 10.90 11.07 10.88 11.04 13,712,644 +0.19(+1.75%)
Apr 03, 2014 10.91 10.92 10.78 10.85 9,869,792 -0.07(-0.64%)
Apr 02, 2014 10.98 11.01 10.89 10.92 9,231,002 -0.08(-0.73%)
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.