FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.370 USD  -0.010 (-0.11%)
Streaming Delayed Price  /  Updated: 3:57 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 10.62 10.62 10.62 0 -0.04(-0.38%)
Aug 30, 2018 10.68 10.70 10.64 10.66 6,404,487 +0.01(+0.09%)
Aug 29, 2018 10.66 10.70 10.63 10.65 8,331,296 +0.00(+0.00%)
Aug 28, 2018 10.61 10.65 10.59 10.65 6,215,081 +0.05(+0.47%)
Aug 27, 2018 10.62 10.65 10.59 10.60 7,207,199 -0.01(-0.09%)
Aug 24, 2018 10.66 10.67 10.60 10.61 5,922,700 -0.04(-0.38%)
Aug 23, 2018 10.66 10.69 10.62 10.65 4,744,628 -0.02(-0.19%)
Aug 22, 2018 10.68 10.69 10.62 10.67 4,712,523 -0.01(-0.09%)
Aug 21, 2018 10.73 10.73 10.67 10.68 8,146,764 -0.04(-0.37%)
Aug 20, 2018 10.69 10.75 10.67 10.72 10,534,195 +0.04(+0.37%)
Aug 17, 2018 10.60 10.69 10.57 10.68 9,642,600 +0.09(+0.85%)
Aug 16, 2018 10.53 10.62 10.52 10.59 8,365,591 +0.05(+0.47%)
Aug 15, 2018 10.47 10.57 10.42 10.54 10,144,572 +0.08(+0.76%)
Aug 14, 2018 10.50 10.53 10.46 10.46 8,367,948 -0.03(-0.29%)
Aug 13, 2018 10.42 10.54 10.37 10.49 8,991,694 +0.07(+0.67%)
Aug 10, 2018 10.47 10.52 10.41 10.42 9,880,300 -0.04(-0.38%)
Aug 09, 2018 10.51 10.55 10.44 10.46 16,954,119 -0.06(-0.57%)
Aug 08, 2018 10.48 10.55 10.44 10.52 9,839,027 +0.06(+0.57%)
Aug 07, 2018 10.54 10.55 10.43 10.46 15,725,919 -0.05(-0.48%)
Aug 06, 2018 10.55 10.59 10.50 10.51 12,409,655 -0.04(-0.38%)
Aug 03, 2018 10.61 10.65 10.53 10.55 6,890,100 -0.04(-0.38%)
Aug 02, 2018 10.57 10.66 10.53 10.59 9,304,437 +0.09(+0.86%)
Aug 01, 2018 10.65 10.68 10.47 10.50 13,355,778 -0.22(-2.05%)
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%)
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.