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 (%)
Oct 31, 2003 16.27 16.35 16.24 16.34 493,700 -0.02(-0.12%)
Oct 30, 2003 16.38 16.42 16.28 16.36 606,800 -0.04(-0.24%)
Oct 29, 2003 16.13 16.44 16.05 16.40 829,100 +0.27(+1.67%)
Oct 28, 2003 16.16 16.18 16.04 16.13 732,800 -0.07(-0.43%)
Oct 27, 2003 16.03 16.21 16.00 16.20 656,600 +0.12(+0.75%)
Oct 24, 2003 16.10 16.30 16.00 16.08 829,800 +0.08(+0.50%)
Oct 23, 2003 16.31 16.44 15.99 16.00 1,292,500 -0.27(-1.66%)
Oct 22, 2003 15.76 16.49 15.65 16.27 1,711,700 +0.50(+3.17%)
Oct 21, 2003 15.59 16.00 15.57 15.77 1,125,600 +0.12(+0.77%)
Oct 20, 2003 16.00 16.01 15.62 15.65 1,726,400 -0.37(-2.31%)
Oct 17, 2003 16.11 16.11 16.01 16.02 1,059,100 -0.15(-0.93%)
Oct 16, 2003 16.29 16.30 16.10 16.17 996,800 -0.12(-0.74%)
Oct 15, 2003 16.46 16.50 16.33 16.29 653,000 -0.14(-0.85%)
Oct 14, 2003 16.45 16.52 16.39 16.43 832,700 -0.02(-0.12%)
Oct 13, 2003 16.50 16.55 16.45 16.45 809,800 -0.05(-0.30%)
Oct 10, 2003 16.55 16.57 16.36 16.50 529,100 +0.03(+0.18%)
Oct 09, 2003 16.46 16.51 16.40 16.47 820,400 +0.03(+0.18%)
Oct 08, 2003 16.39 16.39 16.39 16.44 644,300 -0.04(-0.24%)
Oct 07, 2003 16.22 16.58 16.15 16.48 968,900 +0.26(+1.60%)
Oct 06, 2003 16.22 16.23 16.19 16.22 1,247,900 -0.20(-1.22%)
Oct 03, 2003 16.54 16.59 16.38 16.42 996,300 -0.12(-0.73%)
Oct 02, 2003 16.45 16.54 16.43 16.54 1,495,500 +0.41(+2.54%)
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.