FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.390 USD  +0.010 (+0.11%)
Streaming Delayed Price  /  Updated: 1:52 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.78 12.95 12.64 12.81 746,700 -0.01(-0.08%)
Jul 28, 2006 12.30 12.82 12.20 12.82 1,865,400 +0.64(+5.25%)
Jul 27, 2006 12.34 12.37 12.16 12.18 817,600 -0.11(-0.90%)
Jul 26, 2006 12.27 12.38 12.19 12.29 894,600 -0.01(-0.08%)
Jul 25, 2006 12.32 12.38 12.20 12.30 1,477,900 +0.00(+0.00%)
Jul 24, 2006 12.37 12.40 12.19 12.30 1,353,500 +0.05(+0.41%)
Jul 21, 2006 12.54 12.57 12.18 12.25 2,423,700 -0.34(-2.70%)
Jul 20, 2006 12.84 12.84 12.57 12.59 573,200 -0.21(-1.64%)
Jul 19, 2006 12.37 12.83 12.26 12.80 1,871,400 +0.43(+3.48%)
Jul 18, 2006 12.22 12.39 12.22 12.37 692,000 +0.12(+0.98%)
Jul 17, 2006 12.15 12.33 12.15 12.25 655,400 +0.08(+0.66%)
Jul 14, 2006 12.40 12.42 12.08 12.17 895,700 -0.20(-1.62%)
Jul 13, 2006 12.46 12.63 12.35 12.37 1,068,100 -0.17(-1.36%)
Jul 12, 2006 12.30 12.63 12.30 12.54 1,238,000 +0.08(+0.64%)
Jul 11, 2006 12.58 12.58 12.33 12.46 1,924,100 -0.17(-1.35%)
Jul 10, 2006 12.59 12.67 12.50 12.63 376,200 +0.03(+0.24%)
Jul 07, 2006 12.53 12.75 12.43 12.60 621,000 +0.01(+0.08%)
Jul 06, 2006 12.72 12.84 12.52 12.59 644,600 -0.17(-1.33%)
Jul 05, 2006 12.75 12.82 12.58 12.76 703,800 -0.09(-0.70%)
Jul 03, 2006 12.77 12.90 12.69 12.85 653,700 +0.04(+0.31%)
Jun 30, 2006 12.65 12.90 12.50 12.81 2,038,100 +0.16(+1.26%)
Jun 29, 2006 12.12 12.71 12.05 12.65 2,213,100 +0.55(+4.55%)
Jun 28, 2006 11.90 12.14 11.83 12.10 1,164,600 +0.17(+1.42%)
Jun 27, 2006 12.24 12.30 11.93 11.93 1,170,100 -0.26(-2.13%)
Jun 26, 2006 12.18 12.32 12.03 12.19 2,055,400 +0.06(+0.49%)
Jun 23, 2006 12.10 12.19 12.06 12.13 791,500 -0.02(-0.16%)
Jun 22, 2006 12.10 12.19 12.03 12.15 757,600 +0.06(+0.50%)
Jun 21, 2006 12.02 12.18 11.95 12.09 1,079,800 +0.08(+0.67%)
Jun 20, 2006 12.11 12.18 11.99 12.01 796,300 -0.10(-0.83%)
Jun 19, 2006 11.96 12.15 11.94 12.11 1,246,700 +0.13(+1.09%)
Jun 16, 2006 12.10 12.11 11.94 11.98 1,357,600 -0.12(-0.99%)
Jun 15, 2006 11.92 12.22 11.92 12.10 1,263,600 +0.17(+1.42%)
Jun 14, 2006 12.10 12.14 11.89 11.93 2,057,800 -0.25(-2.05%)
Jun 13, 2006 12.39 12.49 12.18 12.18 1,374,900 -0.27(-2.17%)
Jun 12, 2006 12.75 12.80 12.34 12.45 1,140,300 -0.38(-2.96%)
Jun 09, 2006 12.75 12.96 12.70 12.83 591,600 +0.04(+0.31%)
Jun 08, 2006 12.70 12.82 12.43 12.79 1,632,600 -0.04(-0.31%)
Jun 07, 2006 12.70 12.90 12.64 12.83 1,034,400 +0.16(+1.26%)
Jun 06, 2006 13.16 13.16 12.55 12.67 2,434,800 -0.55(-4.16%)
Jun 05, 2006 13.58 13.63 13.19 13.22 1,122,900 -0.36(-2.65%)
Jun 02, 2006 13.36 13.75 13.30 13.58 1,861,400 +0.38(+2.88%)
Jun 01, 2006 13.00 13.23 12.84 13.20 1,427,500 +0.20(+1.54%)
May 31, 2006 12.90 13.05 12.78 13.00 1,270,600 +0.13(+1.01%)
May 30, 2006 13.02 13.06 12.83 12.87 1,021,800 -0.25(-1.91%)
May 26, 2006 13.05 13.27 13.02 13.12 865,800 +0.03(+0.23%)
May 25, 2006 12.79 13.10 12.63 13.09 1,751,400 +0.30(+2.35%)
May 24, 2006 12.59 12.81 12.51 12.79 1,462,300 +0.11(+0.87%)
May 23, 2006 12.88 13.02 12.62 12.68 1,759,200 -0.20(-1.55%)
May 22, 2006 12.90 13.00 12.49 12.88 1,773,800 +0.33(+2.63%)
May 19, 2006 12.61 12.70 12.42 12.55 1,751,200 -0.11(-0.87%)
May 18, 2006 12.80 12.96 12.62 12.66 1,197,300 -0.13(-1.02%)
May 17, 2006 12.70 12.97 12.64 12.79 2,733,500 -0.32(-2.44%)
May 16, 2006 13.19 13.37 13.07 13.11 2,282,700 -0.08(-0.61%)
May 15, 2006 13.43 13.50 13.16 13.19 3,224,000 -0.32(-2.37%)
May 12, 2006 13.59 13.65 13.38 13.51 1,100,600 -0.14(-1.03%)
May 11, 2006 13.79 13.87 13.61 13.65 1,432,300 -0.14(-1.02%)
May 10, 2006 13.87 13.95 13.71 13.79 1,532,800 -0.08(-0.58%)
May 09, 2006 14.00 14.07 13.81 13.87 1,820,800 -0.17(-1.21%)
May 08, 2006 13.79 14.21 13.67 14.04 2,379,100 +0.19(+1.37%)
May 05, 2006 13.51 14.00 13.46 13.85 2,078,100 +0.34(+2.52%)
May 04, 2006 13.29 13.55 13.28 13.51 964,400 +0.16(+1.20%)
May 03, 2006 13.19 13.39 13.02 13.35 1,456,700 +0.06(+0.45%)
May 02, 2006 13.10 13.43 13.00 13.29 2,520,100 +0.07(+0.53%)
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.