FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.430 USD  +0.030 (+0.32%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2002 19.45 19.74 19.00 19.74 1,205,600 +0.41(+2.12%)
Jul 30, 2002 19.20 19.50 18.83 19.33 1,131,100 +0.33(+1.74%)
Jul 29, 2002 18.40 19.09 18.37 19.00 1,321,800 +0.70(+3.83%)
Jul 26, 2002 18.10 18.45 17.60 18.30 1,449,600 +0.97(+5.60%)
Jul 25, 2002 16.60 17.40 16.22 17.33 1,369,100 +1.11(+6.84%)
Jul 24, 2002 14.00 16.60 13.90 16.22 3,162,900 +0.12(+0.75%)
Jul 23, 2002 17.04 17.29 15.90 16.10 1,450,100 -0.94(-5.52%)
Jul 22, 2002 17.25 17.85 16.15 17.04 1,444,500 -0.23(-1.33%)
Jul 19, 2002 17.70 17.71 17.05 17.27 925,000 -0.68(-3.79%)
Jul 17, 2002 18.00 18.09 17.50 17.95 747,500 +0.80(+4.66%)
Jul 12, 2002 17.60 17.78 17.11 17.15 817,800 -0.45(-2.56%)
Jul 11, 2002 18.02 18.02 16.75 17.60 2,056,000 -0.55(-3.03%)
Jul 10, 2002 18.35 18.39 18.05 18.15 1,014,100 -0.07(-0.38%)
Jul 09, 2002 18.30 18.35 18.01 18.22 1,012,900 -0.08(-0.44%)
Jul 08, 2002 17.76 18.30 17.75 18.30 1,306,100 +0.54(+3.04%)
Jul 05, 2002 18.40 18.46 17.60 17.76 823,100 -0.39(-2.15%)
Jul 04, 2002 19.00 19.28 17.65 18.15 1,905,500 +0.00(+0.00%)
Jul 03, 2002 19.00 19.28 17.65 18.15 1,905,500 -0.46(-2.47%)
Jul 02, 2002 18.10 18.92 16.60 18.61 3,206,300 +0.46(+2.53%)
Jul 01, 2002 19.02 19.30 15.92 18.15 3,855,200 -1.25(-6.44%)
Jun 28, 2002 19.70 19.85 18.80 19.40 2,649,700 -0.22(-1.12%)
Jun 27, 2002 20.50 20.73 19.31 19.62 1,990,000 -0.73(-3.59%)
Jun 26, 2002 20.60 20.60 20.05 20.35 1,117,400 -0.25(-1.21%)
Jun 25, 2002 19.85 20.98 19.85 20.60 1,268,000 -0.55(-2.60%)
Jun 21, 2002 20.80 21.18 20.79 21.15 1,085,400 +0.50(+2.42%)
Jun 20, 2002 20.60 20.94 20.51 20.65 19,680,000 +0.05(+0.24%)
Jun 19, 2002 20.50 20.99 20.45 20.60 971,600 +0.32(+1.58%)
Jun 18, 2002 20.65 20.89 20.28 20.28 12,730,000 -0.20(-0.98%)
Jun 17, 2002 20.50 20.65 20.37 20.48 884,200 +0.31(+1.54%)
Jun 14, 2002 20.10 20.30 20.02 20.17 780,600 +0.29(+1.46%)
Jun 12, 2002 19.95 20.06 19.58 19.88 624,500 +0.01(+0.05%)
Jun 11, 2002 19.87 20.04 19.86 19.87 509,500 +0.08(+0.40%)
Jun 10, 2002 19.50 19.90 19.47 19.79 561,300 +0.38(+1.96%)
Jun 07, 2002 19.65 19.65 19.32 19.41 574,600 -0.29(-1.47%)
Jun 06, 2002 19.78 19.85 19.54 19.70 428,700 +0.02(+0.10%)
Jun 05, 2002 20.00 20.00 19.63 19.68 511,400 +0.08(+0.41%)
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%)
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.