FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
10.50 USD  +0.09 (+0.86%)
Official Closing Price  /  Updated: 7:26 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.71 13.92 13.43 13.90 10,669,273 -0.06(-0.43%)
Oct 30, 2008 13.79 13.96 13.33 13.96 10,305,923 +0.50(+3.71%)
Oct 29, 2008 13.01 13.63 12.73 13.46 11,252,272 +0.28(+2.12%)
Oct 28, 2008 11.85 13.18 11.25 13.18 12,457,216 +1.97(+17.57%)
Oct 27, 2008 11.59 12.40 11.20 11.21 8,372,143 -0.64(-5.40%)
Oct 24, 2008 11.00 12.24 11.00 11.85 7,947,145 -0.28(-2.31%)
Oct 23, 2008 12.33 12.52 11.25 12.13 13,668,198 +0.11(+0.92%)
Oct 22, 2008 12.70 13.16 11.87 12.02 11,642,246 -0.95(-7.32%)
Oct 21, 2008 12.84 13.35 12.67 12.97 7,718,830 +0.10(+0.78%)
Oct 20, 2008 12.65 13.00 12.43 12.87 7,325,812 +0.34(+2.71%)
Oct 17, 2008 12.40 13.00 12.00 12.53 0 -0.07(-0.56%)
Oct 16, 2008 12.37 12.88 11.25 12.60 13,366,652 +0.80(+6.78%)
Oct 15, 2008 13.20 13.31 11.57 11.80 12,450,831 -1.60(-11.94%)
Oct 14, 2008 13.74 14.62 12.95 13.40 13,877,721 +0.30(+2.29%)
Oct 13, 2008 13.80 13.80 12.52 13.10 10,375,147 +0.10(+0.77%)
Oct 10, 2008 9.940 13.00 9.940 13.00 27,157,949 +1.73(+15.35%)
Oct 09, 2008 13.82 14.05 11.27 11.27 18,731,149 -2.25(-16.64%)
Oct 08, 2008 13.35 14.10 13.10 13.52 9,095,209 +0.23(+1.73%)
Oct 07, 2008 13.90 14.31 13.29 13.29 9,708,938 -0.06(-0.45%)
Oct 06, 2008 13.12 14.05 12.74 13.35 12,502,842 +0.23(+1.75%)
Oct 03, 2008 13.75 14.15 13.12 13.12 0 -0.04(-0.30%)
Oct 02, 2008 14.44 14.44 13.16 13.16 6,512,601 -0.90(-6.40%)
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.