FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
6.300 USD  -0.100 (-1.56%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.970 9.970 9.970 0 -0.07(-0.70%)
Dec 29, 2016 9.940 10.08 9.940 10.04 5,308,438 +0.08(+0.80%)
Dec 28, 2016 9.950 10.01 9.850 9.960 8,119,586 -0.26(-2.54%)
Dec 27, 2016 10.33 10.33 10.14 10.22 8,764,183 -0.08(-0.78%)
Dec 23, 2016 10.30 10.30 10.30 0 -0.01(-0.10%)
Dec 22, 2016 10.28 10.33 10.21 10.31 5,617,199 +0.07(+0.68%)
Dec 21, 2016 10.25 10.35 10.22 10.24 7,468,158 -0.02(-0.19%)
Dec 20, 2016 10.34 10.38 10.24 10.26 8,186,833 -0.14(-1.35%)
Dec 19, 2016 10.22 10.40 10.20 10.40 7,400,243 +0.20(+1.96%)
Dec 16, 2016 9.960 10.21 9.955 10.20 16,072,523 +0.31(+3.13%)
Dec 15, 2016 10.00 10.02 9.830 9.890 21,899,651 -0.21(-2.08%)
Dec 14, 2016 10.22 10.39 10.10 10.10 12,211,026 -0.13(-1.27%)
Dec 13, 2016 10.38 10.38 10.20 10.23 7,712,479 -0.16(-1.54%)
Dec 12, 2016 10.47 10.50 10.36 10.39 4,968,849 -0.09(-0.86%)
Dec 09, 2016 10.37 10.49 10.35 10.48 4,947,107 +0.08(+0.77%)
Dec 08, 2016 10.41 10.45 10.30 10.40 6,291,810 -0.03(-0.29%)
Dec 07, 2016 10.31 10.49 10.27 10.43 11,180,776 +0.16(+1.56%)
Dec 06, 2016 10.15 10.29 10.13 10.27 7,457,373 +0.14(+1.38%)
Dec 05, 2016 9.980 10.13 9.950 10.13 5,582,614 +0.18(+1.81%)
Dec 02, 2016 10.01 10.08 9.910 9.950 8,592,888 -0.05(-0.50%)
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.