FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.50 20.75 19.75 19.91 2,427,900 -0.89(-4.28%)
Jun 27, 2003 20.80 20.85 20.75 20.80 1,032,000 +0.10(+0.48%)
Jun 26, 2003 20.92 20.95 20.70 20.70 1,096,700 -0.04(-0.19%)
Jun 25, 2003 20.60 20.88 20.50 20.74 957,600 +0.20(+0.97%)
Jun 24, 2003 20.45 20.60 20.25 20.54 1,102,100 +0.34(+1.68%)
Jun 23, 2003 20.34 20.45 20.16 20.20 1,192,400 +0.00(+0.00%)
Jun 20, 2003 20.00 20.20 19.90 20.20 908,400 +0.37(+1.87%)
Jun 19, 2003 20.08 20.19 19.80 19.83 776,300 -0.18(-0.90%)
Jun 18, 2003 20.24 20.25 19.97 20.01 946,500 -0.22(-1.09%)
Jun 17, 2003 20.32 20.34 20.11 20.23 742,300 -0.09(-0.44%)
Jun 16, 2003 20.20 20.35 20.12 20.32 699,900 +0.14(+0.69%)
Jun 13, 2003 20.20 20.34 19.95 20.18 984,300 +0.18(+0.90%)
Jun 12, 2003 20.00 20.35 19.90 20.00 2,261,300 +0.10(+0.50%)
Jun 11, 2003 19.67 19.95 19.61 19.90 954,400 +0.39(+2.00%)
Jun 10, 2003 19.58 19.82 19.50 19.51 1,238,800 -0.11(-0.56%)
Jun 09, 2003 19.79 19.79 19.46 19.62 1,245,800 -0.17(-0.86%)
Jun 06, 2003 19.75 19.93 19.71 19.79 985,800 +0.04(+0.20%)
Jun 05, 2003 19.88 19.93 19.72 19.75 1,281,400 -0.10(-0.50%)
Jun 04, 2003 19.83 19.97 19.80 19.85 833,600 +0.11(+0.56%)
Jun 03, 2003 19.82 19.83 19.59 19.74 574,600 +0.02(+0.10%)
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.