FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.650 USD  -0.020 (-0.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.210 9.310 9.190 9.190 14,115,452 -0.02(-0.22%)
Jun 29, 2015 9.260 9.330 9.190 9.210 10,024,106 -0.10(-1.07%)
Jun 26, 2015 9.465 9.470 9.300 9.310 11,348,251 -0.46(-4.71%)
Jun 25, 2015 9.870 9.870 9.770 9.770 7,874,261 -0.09(-0.91%)
Jun 24, 2015 9.910 9.940 9.860 9.860 6,934,111 -0.05(-0.50%)
Jun 23, 2015 9.910 9.940 9.870 9.910 5,557,928 +0.03(+0.30%)
Jun 22, 2015 9.930 9.980 9.880 9.880 5,805,032 -0.01(-0.10%)
Jun 19, 2015 10.01 10.04 9.890 9.890 16,930,002 -0.11(-1.10%)
Jun 18, 2015 9.960 10.01 9.945 10.00 9,503,667 +0.05(+0.50%)
Jun 17, 2015 9.810 9.970 9.800 9.950 11,566,701 +0.12(+1.22%)
Jun 16, 2015 9.840 9.870 9.800 9.830 7,221,574 -0.02(-0.20%)
Jun 15, 2015 9.920 9.950 9.830 9.850 7,917,585 -0.08(-0.81%)
Jun 12, 2015 9.960 9.980 9.890 9.930 4,087,968 -0.05(-0.50%)
Jun 11, 2015 9.860 9.990 9.860 9.980 9,175,171 +0.13(+1.32%)
Jun 10, 2015 9.820 9.880 9.800 9.850 8,202,617 +0.01(+0.10%)
Jun 09, 2015 9.880 9.940 9.790 9.840 10,080,417 -0.07(-0.71%)
Jun 08, 2015 9.930 9.970 9.870 9.910 14,352,006 -0.03(-0.30%)
Jun 05, 2015 9.990 10.09 9.920 9.940 17,936,889 -0.14(-1.39%)
Jun 04, 2015 10.08 10.13 10.04 10.08 14,482,091 -0.05(-0.49%)
Jun 03, 2015 10.22 10.22 10.07 10.13 10,608,909 -0.11(-1.07%)
Jun 02, 2015 10.31 10.32 10.21 10.24 7,280,102 -0.11(-1.06%)
Jun 01, 2015 10.45 10.44 10.32 10.35 7,693,822 -0.09(-0.86%)
May 29, 2015 10.37 10.44 10.34 10.44 37,282,672 +0.11(+1.06%)
May 28, 2015 10.25 10.38 10.25 10.33 13,052,017 +0.07(+0.68%)
May 27, 2015 10.22 10.30 10.21 10.26 7,044,333 +0.03(+0.29%)
May 26, 2015 10.24 10.26 10.22 10.23 5,500,295 -0.02(-0.20%)
May 22, 2015 10.25 10.25 10.25 10.25 7,300,700 +0.02(+0.20%)
May 21, 2015 10.22 10.27 10.21 10.23 6,546,829 +0.02(+0.20%)
May 20, 2015 10.20 10.26 10.20 10.21 8,125,674 +0.02(+0.20%)
May 19, 2015 10.20 10.25 10.15 10.19 8,932,784 -0.02(-0.20%)
May 18, 2015 10.15 10.21 10.14 10.21 4,421,029 +0.03(+0.29%)
May 15, 2015 10.12 10.20 10.10 10.18 5,744,592 +0.06(+0.59%)
May 14, 2015 10.07 10.14 10.07 10.12 3,763,358 +0.07(+0.70%)
May 13, 2015 10.12 10.15 10.04 10.05 5,400,520 -0.05(-0.50%)
May 12, 2015 10.00 10.15 9.990 10.10 7,244,390 +0.09(+0.90%)
May 11, 2015 10.07 10.07 9.990 10.01 9,693,033 -0.09(-0.89%)
May 08, 2015 10.11 10.16 10.02 10.10 7,355,103 +0.04(+0.40%)
May 07, 2015 9.900 10.08 9.750 10.06 14,502,392 +0.08(+0.80%)
May 06, 2015 10.02 10.03 9.940 9.980 11,354,526 -0.06(-0.60%)
May 05, 2015 10.14 10.14 10.02 10.04 8,600,181 -0.11(-1.08%)
May 04, 2015 10.10 10.17 10.09 10.15 8,519,046 +0.03(+0.30%)
May 01, 2015 10.05 10.16 10.07 10.12 8,130,883 +0.05(+0.50%)
Apr 30, 2015 10.13 10.14 10.01 10.07 17,184,671 -0.03(-0.30%)
Apr 29, 2015 10.06 10.15 10.06 10.10 12,288,468 -0.05(-0.49%)
Apr 28, 2015 10.21 10.24 10.10 10.15 8,028,691 -0.08(-0.78%)
Apr 27, 2015 10.23 10.26 10.22 10.23 5,121,904 -0.02(-0.20%)
Apr 24, 2015 10.26 10.27 10.23 10.25 4,386,062 -0.01(-0.10%)
Apr 23, 2015 10.27 10.28 10.24 10.26 4,245,369 -0.01(-0.10%)
Apr 22, 2015 10.26 10.28 10.22 10.27 4,193,170 +0.02(+0.20%)
Apr 21, 2015 10.32 10.35 10.24 10.25 6,033,492 -0.07(-0.68%)
Apr 20, 2015 10.30 10.32 10.27 10.32 5,913,771 +0.03(+0.29%)
Apr 17, 2015 10.28 10.34 10.27 10.29 5,719,461 +0.00(+0.00%)
Apr 16, 2015 10.26 10.33 10.21 10.29 5,454,421 +0.03(+0.29%)
Apr 15, 2015 10.31 10.36 10.26 10.26 8,040,847 -0.06(-0.58%)
Apr 14, 2015 10.38 10.40 10.31 10.32 9,149,941 -0.03(-0.29%)
Apr 13, 2015 10.39 10.42 10.35 10.35 8,235,156 -0.05(-0.48%)
Apr 10, 2015 10.37 10.45 10.37 10.40 5,687,992 +0.06(+0.58%)
Apr 09, 2015 10.41 10.44 10.34 10.34 9,783,677 -0.07(-0.67%)
Apr 08, 2015 10.37 10.45 10.36 10.41 9,907,099 -0.01(-0.10%)
Apr 07, 2015 10.54 10.55 10.41 10.42 9,165,512 -0.10(-0.95%)
Apr 06, 2015 10.45 10.55 10.45 10.52 5,253,941 +0.07(+0.67%)
Apr 02, 2015 10.46 10.45 10.45 10.45 4,169,600 +0.01(+0.10%)
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.