FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.800 USD  -0.150 (-1.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.96 12.03 11.75 11.92 11,577,720 -0.09(-0.75%)
Jul 30, 2013 12.00 12.21 11.93 12.01 12,310,304 +0.11(+0.92%)
Jul 29, 2013 11.95 11.98 11.77 11.90 9,182,135 +0.10(+0.85%)
Jul 26, 2013 11.72 11.81 11.67 11.80 5,924,916 +0.11(+0.94%)
Jul 25, 2013 11.66 11.72 11.56 11.69 8,882,442 -0.03(-0.26%)
Jul 24, 2013 11.94 11.96 11.60 11.72 13,719,472 -0.29(-2.41%)
Jul 23, 2013 12.02 12.11 11.96 12.01 9,527,957 -0.03(-0.25%)
Jul 22, 2013 12.00 12.05 11.98 12.04 4,974,152 +0.01(+0.08%)
Jul 19, 2013 11.97 12.05 11.95 12.03 6,411,918 +0.06(+0.50%)
Jul 18, 2013 12.18 12.19 11.90 11.97 9,360,073 -0.11(-0.91%)
Jul 17, 2013 12.07 12.26 12.05 12.08 8,807,294 +0.08(+0.67%)
Jul 16, 2013 12.07 12.10 11.99 12.00 7,906,845 -0.07(-0.58%)
Jul 15, 2013 11.80 12.10 11.66 12.07 10,330,453 +0.25(+2.12%)
Jul 12, 2013 12.09 12.09 11.77 11.82 11,978,453 -0.28(-2.31%)
Jul 11, 2013 11.69 12.11 11.68 12.10 18,068,519 +0.57(+4.94%)
Jul 10, 2013 11.72 11.81 11.47 11.53 12,990,174 -0.23(-1.96%)
Jul 09, 2013 11.85 11.96 11.72 11.76 12,136,662 -0.10(-0.84%)
Jul 08, 2013 11.30 11.93 11.29 11.86 25,240,791 +0.35(+3.04%)
Jul 05, 2013 11.99 12.00 11.19 11.51 26,974,391 -0.62(-5.11%)
Jul 03, 2013 12.25 12.25 11.99 12.13 8,866,426 -0.15(-1.22%)
Jul 02, 2013 12.40 12.50 12.25 12.28 10,441,559 -0.16(-1.29%)
Jul 01, 2013 12.57 12.69 12.44 12.44 11,059,510 -0.13(-1.03%)
Jun 28, 2013 12.68 12.72 12.55 12.57 12,682,528 -0.14(-1.10%)
Jun 27, 2013 12.67 12.80 12.64 12.71 10,470,989 -0.32(-2.46%)
Jun 26, 2013 12.97 13.12 12.87 13.03 19,183,284 +0.29(+2.28%)
Jun 25, 2013 12.58 12.82 12.50 12.74 12,425,496 +0.31(+2.49%)
Jun 24, 2013 12.59 12.73 12.16 12.43 18,835,597 -0.23(-1.82%)
Jun 21, 2013 12.67 12.89 12.60 12.66 26,503,933 +0.11(+0.88%)
Jun 20, 2013 12.87 12.88 12.46 12.55 22,023,365 -0.44(-3.39%)
Jun 19, 2013 13.55 13.69 12.99 12.99 16,909,631 -0.37(-2.77%)
Jun 18, 2013 13.25 13.43 13.11 13.36 9,308,658 +0.10(+0.75%)
Jun 17, 2013 13.63 13.65 13.21 13.26 11,956,300 -0.39(-2.86%)
Jun 14, 2013 13.73 13.99 13.57 13.65 11,893,015 -0.08(-0.58%)
Jun 13, 2013 12.96 13.79 12.90 13.73 22,626,377 +0.70(+5.37%)
Jun 12, 2013 13.33 13.36 13.01 13.03 13,563,307 -0.25(-1.88%)
Jun 11, 2013 13.46 13.48 13.26 13.28 15,077,047 -0.27(-1.99%)
Jun 10, 2013 13.54 13.70 13.43 13.55 12,459,161 +0.06(+0.44%)
Jun 07, 2013 13.86 13.86 13.45 13.49 12,407,391 -0.26(-1.89%)
Jun 06, 2013 13.46 13.76 13.41 13.75 12,525,438 +0.26(+1.93%)
Jun 05, 2013 13.65 13.69 13.44 13.49 12,261,177 -0.12(-0.88%)
Jun 04, 2013 13.50 13.73 13.35 13.61 12,743,810 +0.11(+0.81%)
Jun 03, 2013 13.55 13.75 13.32 13.50 16,817,630 -0.08(-0.59%)
May 31, 2013 13.83 13.97 13.58 13.58 20,734,321 -0.30(-2.16%)
May 30, 2013 13.89 14.19 13.81 13.88 13,456,402 -0.11(-0.79%)
May 29, 2013 13.76 14.08 13.20 13.99 36,778,880 +0.07(+0.50%)
May 28, 2013 14.50 14.53 13.81 13.92 24,189,001 -0.50(-3.47%)
May 24, 2013 14.41 14.48 14.28 14.42 6,386,364 +0.00(+0.00%)
May 23, 2013 14.38 14.51 14.05 14.42 13,573,279 -0.10(-0.69%)
May 22, 2013 14.66 14.95 14.45 14.52 14,084,893 -0.13(-0.89%)
May 21, 2013 14.80 14.82 14.65 14.65 11,283,981 -0.15(-1.01%)
May 20, 2013 14.97 14.99 14.80 14.80 7,390,957 -0.21(-1.40%)
May 17, 2013 15.03 15.07 14.89 15.01 12,353,397 -0.03(-0.20%)
May 16, 2013 14.86 15.14 14.82 15.04 11,889,264 +0.22(+1.48%)
May 15, 2013 14.71 14.88 14.65 14.82 12,302,966 +0.09(+0.61%)
May 13, 2013 15.02 15.06 14.55 14.73 19,835,482 -0.32(-2.13%)
May 10, 2013 15.19 15.25 14.94 15.05 11,138,104 -0.14(-0.92%)
May 09, 2013 15.23 15.30 15.15 15.19 6,534,630 -0.07(-0.46%)
May 08, 2013 15.08 15.27 15.08 15.26 8,549,105 +0.18(+1.19%)
May 07, 2013 15.11 15.15 15.03 15.08 10,439,530 +0.03(+0.20%)
May 06, 2013 15.12 15.20 14.98 15.05 12,651,997 -0.07(-0.46%)
May 03, 2013 15.43 15.50 15.08 15.12 19,414,230 -0.38(-2.45%)
May 02, 2013 15.74 15.77 15.45 15.50 16,484,067 -0.33(-2.08%)
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.