FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.35 18.44 18.00 18.14 12,055,675 -0.13(-0.71%)
Sep 29, 2009 18.75 18.81 18.02 18.27 23,890,294 -1.19(-6.11%)
Sep 28, 2009 19.41 19.68 19.30 19.46 13,688,721 +0.23(+1.19%)
Sep 25, 2009 19.03 19.29 18.11 19.23 12,950,431 +0.20(+1.05%)
Sep 24, 2009 19.26 19.35 18.90 19.03 12,157,759 -0.11(-0.57%)
Sep 23, 2009 19.74 19.74 19.13 19.14 13,812,988 -0.45(-2.30%)
Sep 22, 2009 19.25 19.72 19.06 19.59 15,778,475 +0.89(+4.76%)
Sep 21, 2009 18.88 18.88 18.56 18.70 8,410,282 -0.05(-0.27%)
Sep 18, 2009 18.57 18.87 18.54 18.75 7,891,443 +0.28(+1.52%)
Sep 17, 2009 18.44 18.73 18.37 18.47 9,687,932 +0.14(+0.77%)
Sep 16, 2009 18.39 18.47 18.20 18.33 13,222,126 +0.06(+0.32%)
Sep 15, 2009 17.85 18.41 17.83 18.27 11,383,089 +0.40(+2.24%)
Sep 14, 2009 17.50 17.88 17.48 17.87 7,547,502 +0.33(+1.88%)
Sep 11, 2009 17.68 17.69 17.42 17.54 9,535,738 -0.10(-0.57%)
Sep 10, 2009 17.85 17.88 17.51 17.64 13,404,262 -0.27(-1.51%)
Sep 09, 2009 17.62 17.92 17.52 17.91 8,695,341 +0.27(+1.53%)
Sep 08, 2009 17.53 17.65 17.30 17.64 7,662,909 +0.18(+1.03%)
Sep 04, 2009 17.26 17.46 17.10 17.46 6,582,030 +0.17(+0.98%)
Sep 03, 2009 17.03 17.29 16.95 17.29 6,864,047 +0.27(+1.59%)
Sep 02, 2009 17.09 17.19 16.98 17.02 8,179,077 -0.07(-0.41%)
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.