FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
4.020 USD  -0.540 (-11.84%)
Official Closing Price  /  Updated: 7:28 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.00 16.04 15.80 15.95 2,064,400 -0.10(-0.62%)
Jul 28, 2005 16.20 16.29 15.50 16.05 4,087,100 -0.34(-2.07%)
Jul 27, 2005 16.55 16.80 16.10 16.39 4,300,900 -0.70(-4.10%)
Jul 26, 2005 17.02 17.13 17.00 17.09 541,300 +0.02(+0.12%)
Jul 25, 2005 17.25 17.25 16.98 17.07 865,200 -0.18(-1.04%)
Jul 22, 2005 16.90 17.27 16.90 17.25 867,000 +0.34(+2.01%)
Jul 21, 2005 17.14 17.18 16.90 16.91 882,600 -0.35(-2.03%)
Jul 20, 2005 16.94 17.30 16.90 17.26 1,107,000 +0.26(+1.53%)
Jul 19, 2005 16.86 17.05 16.86 17.00 1,226,100 +0.04(+0.24%)
Jul 18, 2005 17.10 17.17 16.90 16.96 1,749,700 -0.29(-1.68%)
Jul 15, 2005 17.25 17.42 17.21 17.25 903,000 -0.02(-0.12%)
Jul 14, 2005 17.50 17.55 17.25 17.27 785,900 -0.21(-1.20%)
Jul 13, 2005 17.53 17.55 17.43 17.48 616,700 -0.01(-0.06%)
Jul 12, 2005 17.50 17.80 17.40 17.49 1,354,800 -0.08(-0.46%)
Jul 11, 2005 17.55 17.76 17.44 17.57 1,195,200 -0.03(-0.17%)
Jul 08, 2005 17.29 17.70 17.28 17.60 1,352,900 +0.36(+2.09%)
Jul 07, 2005 16.85 17.25 16.85 17.24 1,457,700 +0.17(+1.00%)
Jul 06, 2005 17.00 17.19 17.00 17.07 2,089,800 -0.26(-1.50%)
Jul 05, 2005 17.00 17.50 16.99 17.33 3,480,200 -0.62(-3.45%)
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.