FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  -0.030 (-0.32%)
Official Closing Price  /  Updated: 7:39 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.71 10.78 10.61 10.72 13,086,502 +0.01(+0.09%)
Jul 30, 2018 10.58 10.73 10.56 10.71 11,543,912 +0.13(+1.23%)
Jul 27, 2018 10.53 10.59 10.47 10.58 8,883,100 +0.06(+0.57%)
Jul 26, 2018 10.51 10.58 10.48 10.52 7,549,919 +0.03(+0.29%)
Jul 25, 2018 10.49 10.54 10.44 10.49 5,385,272 +0.01(+0.10%)
Jul 24, 2018 10.47 10.48 10.39 10.48 5,843,599 +0.03(+0.29%)
Jul 23, 2018 10.49 10.52 10.43 10.45 5,481,633 -0.05(-0.48%)
Jul 20, 2018 10.44 10.50 10.38 10.50 4,862,085 +0.06(+0.57%)
Jul 19, 2018 10.42 10.49 10.37 10.44 5,173,018 +0.03(+0.29%)
Jul 18, 2018 10.41 10.42 10.35 10.41 5,520,501 +0.00(+0.00%)
Jul 17, 2018 10.38 10.43 10.33 10.41 9,102,076 +0.03(+0.29%)
Jul 16, 2018 10.42 10.45 10.35 10.38 5,762,470 -0.05(-0.48%)
Jul 13, 2018 10.46 10.49 10.40 10.43 5,768,016 -0.03(-0.29%)
Jul 12, 2018 10.54 10.54 10.45 10.46 5,579,335 -0.06(-0.57%)
Jul 11, 2018 10.54 10.52 7,275,350 +0.04(+0.38%)
Jul 10, 2018 10.52 10.53 10.45 10.48 7,128,927 +0.01(+0.10%)
Jul 09, 2018 10.54 10.55 10.45 10.47 7,200,145 -0.05(-0.48%)
Jul 06, 2018 10.49 10.54 10.48 10.52 5,201,942 +0.02(+0.19%)
Jul 05, 2018 10.46 10.50 10.41 10.50 5,213,514 +0.05(+0.48%)
Jul 03, 2018 10.45 10.45 10.45 0 +0.06(+0.58%)
Jul 02, 2018 10.30 10.39 10.28 10.39 5,953,808 +0.10(+0.97%)
Jun 29, 2018 10.38 10.40 10.27 10.29 9,249,193 -0.11(-1.06%)
Jun 28, 2018 10.29 10.41 10.25 10.40 6,869,411 -0.13(-1.23%)
Jun 27, 2018 10.68 10.68 10.51 10.53 8,183,689 -0.12(-1.13%)
Jun 26, 2018 10.69 10.74 10.60 10.65 10,019,469 -0.03(-0.28%)
Jun 25, 2018 10.63 10.73 10.63 10.68 7,257,627 +0.06(+0.56%)
Jun 22, 2018 10.60 10.67 10.55 10.62 9,319,898 +0.03(+0.28%)
Jun 21, 2018 10.57 10.60 10.52 10.59 6,103,391 +0.02(+0.19%)
Jun 20, 2018 10.58 10.60 10.53 10.57 6,303,981 -0.02(-0.19%)
Jun 19, 2018 10.51 10.64 10.51 10.59 8,770,489 +0.06(+0.57%)
Jun 18, 2018 10.47 10.56 10.45 10.53 5,628,990 +0.05(+0.48%)
Jun 15, 2018 10.55 10.52 10.48 14,120,213 -0.04(-0.38%)
Jun 14, 2018 10.43 10.54 10.43 10.52 5,954,259 +0.10(+0.96%)
Jun 13, 2018 10.53 10.54 10.39 10.42 8,608,080 -0.10(-0.95%)
Jun 12, 2018 10.57 10.60 10.50 10.52 7,239,464 -0.05(-0.47%)
Jun 11, 2018 10.55 10.59 10.48 10.57 6,544,710 +0.03(+0.28%)
Jun 08, 2018 10.48 10.55 10.47 10.54 6,353,635 +0.09(+0.86%)
Jun 07, 2018 10.43 10.48 10.41 10.45 7,591,541 +0.03(+0.29%)
Jun 06, 2018 10.32 10.42 9,043,844 -0.01(-0.10%)
Jun 05, 2018 10.50 10.50 10.41 10.43 11,293,528 -0.06(-0.57%)
Jun 04, 2018 10.50 10.53 10.43 10.49 5,650,731 +0.05(+0.48%)
Jun 01, 2018 10.47 10.53 10.40 10.44 8,005,116 +0.01(+0.10%)
May 31, 2018 10.62 10.63 10.40 10.43 15,448,314 -0.19(-1.79%)
May 30, 2018 10.58 10.70 10.52 10.62 10,676,352 +0.07(+0.66%)
May 29, 2018 10.43 10.58 10.41 10.55 9,144,693 +0.09(+0.86%)
May 25, 2018 10.46 10.46 10.46 0 +0.05(+0.48%)
May 24, 2018 10.45 10.48 10.39 10.41 7,566,512 -0.09(-0.86%)
May 23, 2018 10.46 10.54 10.42 10.50 7,306,562 +0.04(+0.38%)
May 22, 2018 10.48 10.52 10.42 10.46 7,418,960 -0.02(-0.19%)
May 21, 2018 10.43 10.49 10.31 10.48 8,449,142 +0.08(+0.77%)
May 18, 2018 10.31 10.40 10.26 10.40 6,798,826 +0.11(+1.07%)
May 17, 2018 10.27 10.32 10.26 10.29 7,432,756 +0.03(+0.29%)
May 16, 2018 10.34 10.36 10.26 10.26 8,849,370 -0.07(-0.68%)
May 15, 2018 10.43 10.43 10.33 10.33 6,743,856 -0.11(-1.05%)
May 14, 2018 10.42 10.44 10.38 10.44 4,942,066 +0.03(+0.29%)
May 11, 2018 10.33 10.45 10.33 10.41 9,533,030 +0.03(+0.29%)
May 10, 2018 10.19 10.39 10.17 10.38 6,676,605 +0.21(+2.06%)
May 09, 2018 10.22 10.24 10.11 10.17 11,021,490 -0.03(-0.29%)
May 08, 2018 10.45 10.45 10.16 10.20 10,079,461 -0.26(-2.49%)
May 07, 2018 10.36 10.49 10.34 10.46 8,075,141 +0.11(+1.06%)
May 04, 2018 10.22 10.37 10.18 10.35 9,776,348 +0.14(+1.37%)
May 03, 2018 10.23 10.28 9.945 10.21 26,088,136 -0.07(-0.68%)
May 02, 2018 10.34 10.37 10.28 10.28 8,228,360 -0.06(-0.58%)
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.