FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 14.30 14.36 13.87 14.09 4,170,300 -0.01(-0.07%)
Aug 30, 2007 13.85 14.14 13.82 14.10 3,469,600 +0.25(+1.81%)
Aug 29, 2007 13.90 14.00 13.73 13.85 4,366,600 +0.18(+1.32%)
Aug 28, 2007 14.00 14.04 13.63 13.67 3,649,700 -0.33(-2.36%)
Aug 27, 2007 14.60 14.60 14.00 14.00 5,372,200 -0.81(-5.47%)
Aug 24, 2007 14.47 14.82 14.35 14.81 2,676,800 +0.39(+2.70%)
Aug 23, 2007 15.02 15.16 14.31 14.42 4,772,700 -0.61(-4.06%)
Aug 22, 2007 15.14 15.30 14.87 15.03 6,347,600 -0.04(-0.27%)
Aug 21, 2007 14.66 15.07 14.50 15.07 5,451,300 +0.41(+2.80%)
Aug 20, 2007 15.00 15.06 14.45 14.66 8,160,500 -0.09(-0.61%)
Aug 17, 2007 14.92 15.26 14.27 14.75 11,270,300 +0.72(+5.13%)
Aug 16, 2007 12.79 14.49 12.52 14.03 12,235,300 +0.88(+6.69%)
Aug 15, 2007 12.94 13.50 12.14 13.15 19,310,604 +0.12(+0.92%)
Aug 14, 2007 14.73 14.76 12.39 13.03 19,975,802 -1.79(-12.08%)
Aug 13, 2007 15.04 15.32 14.78 14.82 4,154,100 -0.15(-1.00%)
Aug 10, 2007 14.60 15.17 14.42 14.97 9,056,778 +0.06(+0.40%)
Aug 09, 2007 15.01 15.28 14.26 14.91 7,240,428 -0.41(-2.68%)
Aug 08, 2007 15.06 15.32 14.96 15.32 4,749,700 +0.16(+1.06%)
Aug 07, 2007 14.75 15.50 14.75 15.16 8,006,886 -0.39(-2.51%)
Aug 06, 2007 14.97 15.74 14.97 15.55 10,268,807 +0.52(+3.46%)
Aug 03, 2007 15.04 15.13 14.99 15.03 7,802,300 +0.04(+0.27%)
Aug 02, 2007 14.65 15.07 14.35 14.99 4,974,495 +0.26(+1.77%)
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.