FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.070 USD  -0.050 (-0.55%)
Official Closing Price  /  Updated: 7:29 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 17.39 17.44 17.25 17.43 9,077,422 +0.07(+0.40%)
Jul 30, 2012 17.32 17.41 17.24 17.36 9,419,453 -0.08(-0.46%)
Jul 27, 2012 17.32 17.49 17.30 17.44 8,015,554 +0.11(+0.63%)
Jul 26, 2012 17.48 17.48 17.28 17.33 9,215,634 -0.06(-0.35%)
Jul 25, 2012 17.25 17.39 17.15 17.39 8,925,118 +0.13(+0.75%)
Jul 24, 2012 17.24 17.28 17.17 17.26 6,944,644 +0.06(+0.35%)
Jul 23, 2012 16.97 17.23 16.97 17.20 8,573,574 +0.16(+0.94%)
Jul 20, 2012 16.96 17.08 16.91 17.04 6,387,566 +0.07(+0.41%)
Jul 19, 2012 17.05 17.07 16.88 16.97 7,506,836 -0.05(-0.29%)
Jul 18, 2012 17.11 17.12 16.99 17.02 8,178,812 -0.14(-0.82%)
Jul 17, 2012 17.10 17.18 17.08 17.16 7,947,566 +0.11(+0.65%)
Jul 16, 2012 16.95 17.09 16.95 17.05 8,022,099 +0.10(+0.59%)
Jul 13, 2012 16.88 16.98 16.82 16.95 10,775,444 +0.10(+0.59%)
Jul 12, 2012 16.85 16.91 16.77 16.85 10,796,803 +0.01(+0.06%)
Jul 11, 2012 16.79 16.88 16.67 16.84 8,597,963 +0.05(+0.30%)
Jul 10, 2012 16.93 16.99 16.75 16.79 12,863,014 -0.08(-0.47%)
Jul 09, 2012 17.01 17.05 16.86 16.87 12,690,283 -0.17(-1.00%)
Jul 06, 2012 16.91 17.05 16.90 17.04 5,955,276 +0.11(+0.65%)
Jul 05, 2012 16.93 17.01 16.91 16.93 6,848,475 -0.04(-0.24%)
Jul 03, 2012 16.97 17.03 16.88 16.97 6,012,429 +0.02(+0.12%)
Jul 02, 2012 16.74 16.96 16.69 16.95 14,542,353 +0.17(+1.01%)
Jun 29, 2012 16.75 16.82 16.65 16.78 11,499,980 +0.14(+0.84%)
Jun 28, 2012 16.75 16.77 16.57 16.64 10,318,458 -0.08(-0.48%)
Jun 27, 2012 16.64 16.74 16.56 16.72 10,295,497 -0.39(-2.28%)
Jun 26, 2012 17.19 17.19 17.06 17.11 11,201,524 -0.01(-0.06%)
Jun 25, 2012 17.13 17.19 17.05 17.12 9,889,608 -0.01(-0.06%)
Jun 22, 2012 17.06 17.14 17.01 17.13 9,822,151 +0.17(+1.00%)
Jun 21, 2012 17.04 17.05 16.96 16.96 10,171,486 +0.01(+0.06%)
Jun 20, 2012 17.03 17.05 16.89 16.95 12,270,166 +0.01(+0.06%)
Jun 19, 2012 16.91 16.97 16.91 16.94 8,567,617 +0.08(+0.47%)
Jun 18, 2012 16.91 16.94 16.85 16.86 7,010,464 -0.05(-0.30%)
Jun 15, 2012 16.82 16.93 16.76 16.91 8,596,564 +0.02(+0.12%)
Jun 14, 2012 16.79 16.89 16.75 16.89 5,922,505 +0.10(+0.60%)
Jun 13, 2012 16.78 16.87 16.68 16.79 7,205,437 +0.01(+0.06%)
Jun 12, 2012 16.66 16.82 16.63 16.78 7,817,475 +0.15(+0.90%)
Jun 11, 2012 16.79 16.80 16.63 16.63 5,590,423 -0.13(-0.78%)
Jun 08, 2012 16.65 16.76 16.60 16.76 5,418,736 +0.15(+0.90%)
Jun 07, 2012 16.77 16.79 16.58 16.61 7,196,644 -0.16(-0.95%)
Jun 06, 2012 16.68 16.77 16.65 16.77 7,768,500 +0.12(+0.72%)
Jun 05, 2012 16.39 16.67 16.36 16.65 7,180,940 +0.23(+1.40%)
Jun 04, 2012 16.27 16.43 16.27 16.42 7,868,711 +0.09(+0.55%)
Jun 01, 2012 16.54 16.55 16.30 16.33 13,219,997 -0.29(-1.74%)
May 31, 2012 16.57 16.68 16.52 16.62 8,263,349 +0.04(+0.24%)
May 30, 2012 16.76 16.78 16.57 16.58 7,186,379 -0.18(-1.07%)
May 29, 2012 16.77 16.79 16.58 16.76 7,002,311 +0.06(+0.36%)
May 25, 2012 16.64 16.72 16.59 16.70 4,524,125 +0.10(+0.60%)
May 24, 2012 16.59 16.63 16.50 16.60 6,135,476 +0.07(+0.42%)
May 23, 2012 16.49 16.56 16.40 16.53 7,654,942 +0.04(+0.24%)
May 22, 2012 16.46 16.54 16.42 16.49 9,117,902 +0.02(+0.12%)
May 21, 2012 16.23 16.49 16.21 16.47 7,326,689 +0.32(+1.98%)
May 18, 2012 16.33 16.33 16.13 16.15 9,723,986 -0.16(-0.98%)
May 17, 2012 16.51 16.57 16.30 16.31 10,082,474 -0.24(-1.45%)
May 16, 2012 16.51 16.61 16.51 16.55 8,983,119 +0.07(+0.42%)
May 15, 2012 16.49 16.60 16.47 16.48 7,805,210 -0.05(-0.30%)
May 14, 2012 16.55 16.65 16.51 16.53 7,209,191 -0.13(-0.78%)
May 11, 2012 16.65 16.70 16.60 16.66 5,461,285 -0.03(-0.18%)
May 10, 2012 16.60 16.75 16.55 16.69 8,702,334 +0.17(+1.03%)
May 09, 2012 16.47 16.66 16.30 16.52 18,522,844 +0.05(+0.30%)
May 08, 2012 16.31 16.47 16.31 16.47 7,671,739 +0.16(+0.98%)
May 07, 2012 16.30 16.36 16.27 16.31 11,568,260 -0.04(-0.24%)
May 04, 2012 16.46 16.51 16.34 16.35 8,953,942 -0.16(-0.97%)
May 03, 2012 16.42 16.63 16.36 16.51 18,144,771 +0.22(+1.35%)
May 02, 2012 16.38 16.40 16.27 16.29 7,527,902 -0.12(-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.