FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
4.250 USD  +0.230 (+5.72%)
Official Closing Price  /  Updated: 7:57 PM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.20 17.33 17.15 17.31 5,543,965 +0.13(+0.76%)
Aug 30, 2012 17.26 17.28 17.17 17.18 5,681,662 -0.08(-0.46%)
Aug 29, 2012 17.21 17.34 17.21 17.26 4,633,953 +0.05(+0.29%)
Aug 27, 2012 17.16 17.22 17.14 17.21 4,543,788 +0.05(+0.29%)
Aug 24, 2012 17.07 17.18 17.05 17.16 6,550,444 +0.07(+0.41%)
Aug 23, 2012 17.05 17.12 17.03 17.09 6,789,151 +0.01(+0.06%)
Aug 22, 2012 16.98 17.08 16.89 17.08 8,565,606 +0.12(+0.71%)
Aug 21, 2012 17.10 17.17 16.91 16.96 15,397,273 -0.12(-0.70%)
Aug 20, 2012 17.00 17.09 16.99 17.08 7,334,324 +0.09(+0.53%)
Aug 17, 2012 16.92 17.02 16.86 16.99 8,583,901 +0.10(+0.59%)
Aug 16, 2012 17.13 17.15 16.84 16.89 12,538,382 -0.25(-1.46%)
Aug 15, 2012 17.06 17.15 17.04 17.14 9,505,056 +0.06(+0.35%)
Aug 14, 2012 17.04 17.10 16.99 17.08 11,977,319 +0.06(+0.35%)
Aug 13, 2012 16.85 17.03 16.85 17.02 7,718,098 +0.15(+0.89%)
Aug 10, 2012 16.79 16.92 16.76 16.87 6,342,896 +0.08(+0.48%)
Aug 09, 2012 16.65 16.83 16.64 16.79 9,779,251 +0.14(+0.84%)
Aug 08, 2012 16.60 16.65 16.50 16.65 9,253,411 +0.01(+0.06%)
Aug 07, 2012 16.76 16.78 16.25 16.64 29,485,096 -0.16(-0.95%)
Aug 06, 2012 17.19 17.23 16.72 16.80 22,845,315 -0.45(-2.61%)
Aug 03, 2012 17.17 17.36 17.14 17.25 8,448,528 +0.03(+0.17%)
Aug 02, 2012 17.28 17.35 16.00 17.22 11,231,496 -0.09(-0.52%)
Aug 01, 2012 17.40 17.49 17.31 17.31 7,891,815 -0.12(-0.69%)
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%)
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.