FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.680 USD  +0.020 (+0.23%)
Official Closing Price  /  Updated: 7:56 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.20 17.39 17.20 17.26 211,600 -0.09(-0.52%)
Nov 26, 2003 17.35 17.38 17.30 17.35 439,700 +0.00(+0.00%)
Nov 25, 2003 17.02 17.33 17.02 17.35 820,900 +0.32(+1.88%)
Nov 24, 2003 16.79 17.05 16.79 17.03 739,100 +0.25(+1.49%)
Nov 21, 2003 16.82 16.89 16.74 16.78 433,000 -0.07(-0.42%)
Nov 20, 2003 16.91 16.94 16.75 16.85 538,700 -0.10(-0.59%)
Nov 19, 2003 16.52 16.99 16.50 16.95 1,095,800 +0.43(+2.60%)
Nov 18, 2003 16.28 16.62 16.28 16.52 642,300 +0.15(+0.92%)
Nov 17, 2003 16.52 16.57 16.29 16.37 401,900 -0.32(-1.92%)
Nov 14, 2003 16.53 16.71 16.54 16.69 421,200 +0.16(+0.97%)
Nov 13, 2003 16.48 16.70 16.39 16.53 400,500 +0.05(+0.30%)
Nov 12, 2003 16.16 16.53 16.16 16.48 521,700 +0.31(+1.92%)
Nov 11, 2003 16.15 16.31 16.15 16.17 437,200 -0.01(-0.06%)
Nov 10, 2003 16.42 16.50 16.25 16.18 668,800 -0.34(-2.06%)
Nov 07, 2003 16.38 16.59 16.38 16.52 625,200 +0.17(+1.04%)
Nov 06, 2003 16.27 16.39 16.27 16.35 374,700 -0.02(-0.12%)
Nov 05, 2003 16.26 16.50 16.24 16.37 679,300 +0.07(+0.43%)
Nov 04, 2003 16.26 16.26 16.24 16.30 503,400 +0.02(+0.12%)
Nov 03, 2003 16.27 16.37 16.27 16.28 439,024 -0.06(-0.37%)
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%)
Oct 01, 2003 16.18 16.25 16.16 16.13 1,110,300 -0.29(-1.77%)
Sep 30, 2003 16.40 16.49 16.39 16.42 1,236,200 +0.15(+0.92%)
Sep 29, 2003 16.09 16.30 16.02 16.27 1,401,600 +0.14(+0.87%)
Sep 26, 2003 16.35 16.36 16.00 16.13 1,904,800 -0.32(-1.95%)
Sep 25, 2003 16.55 16.60 16.40 16.45 1,359,800 -0.15(-0.90%)
Sep 24, 2003 16.75 16.78 16.57 16.60 1,158,800 -0.15(-0.90%)
Sep 23, 2003 16.90 17.08 16.75 16.75 1,126,100 -0.15(-0.89%)
Sep 22, 2003 16.77 17.10 16.72 16.90 1,436,900 +0.13(+0.78%)
Sep 19, 2003 16.67 16.86 16.51 16.77 1,496,000 +0.12(+0.72%)
Sep 18, 2003 16.92 16.95 16.62 16.65 1,728,700 -0.27(-1.60%)
Sep 17, 2003 17.00 16.98 16.85 16.92 855,500 -0.08(-0.47%)
Sep 16, 2003 16.90 17.02 16.85 17.00 1,136,400 +0.00(+0.00%)
Sep 15, 2003 17.25 17.25 16.83 17.00 1,793,300 -0.28(-1.62%)
Sep 12, 2003 17.37 17.37 17.05 17.28 1,658,600 -0.01(-0.06%)
Sep 11, 2003 16.96 17.40 15.75 17.29 4,079,900 +0.34(+2.01%)
Sep 10, 2003 15.65 17.50 15.61 16.95 13,082,500 -2.01(-10.60%)
Sep 09, 2003 19.36 19.36 18.80 18.96 2,361,300 -0.50(-2.57%)
Sep 08, 2003 19.19 19.52 19.15 19.46 797,700 +0.34(+1.78%)
Sep 05, 2003 19.51 19.54 19.01 19.12 1,393,900 -0.39(-2.00%)
Sep 04, 2003 19.45 19.55 19.39 19.51 819,400 +0.16(+0.83%)
Sep 03, 2003 19.34 19.44 19.24 19.35 1,092,300 +0.10(+0.52%)
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.