FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.780 USD  +0.120 (+1.39%)
Official Closing Price  /  Updated: 6:46 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.65 11.77 11.60 11.67 9,214,670 +0.01(+0.09%)
Aug 29, 2013 11.30 11.70 11.28 11.66 12,110,298 +0.30(+2.64%)
Aug 28, 2013 11.47 11.50 11.30 11.36 7,337,800 -0.18(-1.56%)
Aug 27, 2013 11.38 11.68 11.36 11.54 9,915,334 +0.10(+0.87%)
Aug 26, 2013 11.50 11.58 11.37 11.44 8,936,124 +0.02(+0.18%)
Aug 23, 2013 11.12 11.45 11.09 11.42 11,879,660 +0.37(+3.35%)
Aug 22, 2013 11.00 11.09 10.91 11.05 11,272,475 +0.11(+1.01%)
Aug 21, 2013 10.98 11.12 10.81 10.94 12,617,310 -0.09(-0.82%)
Aug 20, 2013 10.75 11.11 10.73 11.03 16,065,372 +0.37(+3.47%)
Aug 19, 2013 11.25 11.27 10.63 10.66 32,296,130 -0.61(-5.41%)
Aug 16, 2013 11.49 11.50 11.25 11.27 11,846,143 -0.22(-1.91%)
Aug 15, 2013 11.61 11.61 11.42 11.49 13,180,576 -0.26(-2.21%)
Aug 14, 2013 11.63 11.81 11.60 11.75 7,770,781 +0.13(+1.12%)
Aug 13, 2013 11.92 11.95 11.62 11.62 12,762,337 -0.35(-2.92%)
Aug 12, 2013 11.96 12.07 11.94 11.97 9,389,529 +0.03(+0.25%)
Aug 09, 2013 12.14 12.16 11.91 11.94 9,671,021 -0.18(-1.49%)
Aug 08, 2013 11.67 12.14 11.65 12.12 16,811,927 +0.48(+4.12%)
Aug 07, 2013 11.53 11.68 11.51 11.64 8,658,301 +0.04(+0.34%)
Aug 06, 2013 11.54 11.63 11.45 11.60 9,027,873 +0.04(+0.35%)
Aug 05, 2013 11.74 11.75 11.52 11.56 12,565,462 -0.17(-1.45%)
Aug 02, 2013 11.76 11.87 11.66 11.73 13,095,387 +0.13(+1.12%)
Aug 01, 2013 11.90 11.92 11.60 11.60 11,120,602 -0.32(-2.68%)
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%)
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.