FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
4.020 USD  -0.540 (-11.84%)
Official Closing Price  /  Updated: 7:28 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.87 11.90 11.90 11.90 5,176,900 +0.05(+0.42%)
Aug 28, 2014 11.89 11.90 11.85 11.85 4,036,749 -0.04(-0.34%)
Aug 27, 2014 11.89 11.90 11.83 11.89 4,715,395 +0.03(+0.25%)
Aug 26, 2014 11.83 11.91 11.82 11.86 5,125,094 +0.05(+0.42%)
Aug 25, 2014 11.79 11.84 11.78 11.81 5,521,744 +0.04(+0.34%)
Aug 22, 2014 11.90 11.93 11.75 11.77 8,439,872 -0.15(-1.26%)
Aug 21, 2014 11.84 11.95 11.84 11.92 8,319,472 +0.06(+0.51%)
Aug 20, 2014 11.77 11.87 11.77 11.86 13,688,675 +0.09(+0.76%)
Aug 19, 2014 11.75 11.80 11.73 11.77 8,144,583 +0.04(+0.34%)
Aug 18, 2014 11.77 11.79 11.69 11.73 6,623,906 -0.03(-0.26%)
Aug 15, 2014 11.64 11.77 11.61 11.76 9,752,806 +0.16(+1.38%)
Aug 14, 2014 11.52 11.63 11.50 11.60 8,273,445 +0.09(+0.78%)
Aug 13, 2014 11.50 11.55 11.48 11.51 5,449,719 +0.02(+0.17%)
Aug 12, 2014 11.46 11.51 11.45 11.49 6,429,096 +0.05(+0.44%)
Aug 11, 2014 11.44 11.46 11.41 11.44 4,654,701 -0.01(-0.09%)
Aug 08, 2014 11.45 11.49 11.42 11.45 5,393,456 +0.01(+0.09%)
Aug 07, 2014 11.48 11.49 11.35 11.44 10,308,148 +0.18(+1.60%)
Aug 06, 2014 11.26 11.29 11.17 11.26 7,361,935 +0.01(+0.09%)
Aug 05, 2014 11.21 11.30 11.20 11.25 5,751,739 +0.04(+0.36%)
Aug 04, 2014 11.25 11.27 11.16 11.21 5,073,916 +0.02(+0.18%)
Aug 01, 2014 11.13 11.30 11.12 11.19 5,401,634 +0.09(+0.81%)
Jul 31, 2014 11.18 11.22 11.08 11.10 9,974,039 -0.08(-0.72%)
Jul 30, 2014 11.37 11.40 11.16 11.18 6,702,278 -0.23(-2.02%)
Jul 29, 2014 11.51 11.52 11.41 11.41 3,871,915 -0.07(-0.61%)
Jul 28, 2014 11.33 11.50 11.33 11.48 5,635,621 +0.15(+1.32%)
Jul 25, 2014 11.27 11.34 11.27 11.33 2,481,220 +0.04(+0.35%)
Jul 24, 2014 11.30 11.32 11.26 11.29 3,468,134 -0.01(-0.09%)
Jul 23, 2014 11.30 11.33 11.27 11.30 3,391,130 +0.00(+0.00%)
Jul 22, 2014 11.27 11.30 11.25 11.30 2,879,821 +0.03(+0.27%)
Jul 21, 2014 11.25 11.30 11.23 11.27 3,629,863 +0.02(+0.18%)
Jul 18, 2014 11.20 11.26 11.19 11.25 3,510,010 +0.08(+0.72%)
Jul 17, 2014 11.21 11.25 11.17 11.17 6,080,718 -0.06(-0.53%)
Jul 16, 2014 11.22 11.25 11.19 11.23 7,421,530 +0.01(+0.09%)
Jul 15, 2014 11.18 11.24 11.17 11.22 4,857,363 +0.02(+0.18%)
Jul 14, 2014 11.15 11.22 11.13 11.20 6,153,870 +0.03(+0.27%)
Jul 11, 2014 11.19 11.21 11.14 11.17 4,072,469 -0.02(-0.18%)
Jul 10, 2014 11.17 11.27 11.13 11.19 7,127,477 +0.03(+0.27%)
Jul 09, 2014 11.23 11.23 11.12 11.16 7,255,962 -0.01(-0.09%)
Jul 08, 2014 11.08 11.24 11.07 11.17 8,050,490 +0.10(+0.90%)
Jul 07, 2014 11.07 11.09 10.97 11.07 8,538,184 +0.01(+0.09%)
Jul 03, 2014 11.14 11.06 11.06 11.06 9,154,800 -0.15(-1.34%)
Jul 02, 2014 11.27 11.29 11.08 11.21 12,703,411 -0.09(-0.80%)
Jul 01, 2014 11.44 11.49 11.27 11.30 7,540,288 -0.13(-1.14%)
Jun 30, 2014 11.44 11.45 11.36 11.43 8,783,499 +0.01(+0.09%)
Jun 27, 2014 11.50 11.52 11.40 11.42 11,929,577 -0.34(-2.89%)
Jun 26, 2014 11.68 11.79 11.63 11.76 12,937,442 +0.08(+0.68%)
Jun 25, 2014 11.69 11.74 11.65 11.68 9,201,631 -0.01(-0.09%)
Jun 24, 2014 11.79 11.79 11.69 11.69 7,101,122 -0.06(-0.51%)
Jun 23, 2014 11.66 11.76 11.64 11.75 6,658,263 +0.10(+0.86%)
Jun 20, 2014 11.61 11.65 11.47 11.65 12,029,703 +0.08(+0.69%)
Jun 19, 2014 11.53 11.58 11.52 11.57 5,193,022 +0.05(+0.43%)
Jun 18, 2014 11.51 11.55 11.42 11.52 11,338,578 +0.04(+0.35%)
Jun 17, 2014 11.58 11.60 11.48 11.48 6,685,731 -0.11(-0.95%)
Jun 16, 2014 11.63 11.65 11.56 11.59 6,188,718 -0.05(-0.43%)
Jun 13, 2014 11.54 11.64 11.46 11.64 8,102,652 +0.10(+0.87%)
Jun 12, 2014 11.56 11.56 11.45 11.54 7,022,130 -0.03(-0.26%)
Jun 11, 2014 11.54 11.62 11.50 11.57 5,729,628 +0.03(+0.26%)
Jun 10, 2014 11.61 11.64 11.52 11.54 4,398,848 -0.09(-0.77%)
Jun 06, 2014 11.60 11.67 11.58 11.63 5,039,923 +0.06(+0.52%)
Jun 05, 2014 11.53 11.62 11.52 11.57 7,656,924 +0.07(+0.61%)
Jun 04, 2014 11.65 11.65 11.45 11.50 13,201,605 -0.14(-1.20%)
Jun 03, 2014 11.76 11.76 11.62 11.64 8,666,803 -0.12(-1.02%)
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.