FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.800 USD  -0.150 (-1.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.85 18.18 17.80 18.11 533,000 +0.21(+1.17%)
Feb 27, 2003 18.10 18.11 17.75 17.90 466,300 -0.11(-0.61%)
Feb 26, 2003 18.17 18.17 17.82 18.01 524,600 -0.17(-0.94%)
Feb 25, 2003 17.76 18.18 17.74 18.18 736,700 +0.41(+2.31%)
Feb 24, 2003 17.81 17.95 17.77 17.77 865,200 -0.03(-0.17%)
Feb 21, 2003 17.49 17.83 17.49 17.80 991,700 +0.37(+2.12%)
Feb 20, 2003 17.30 17.48 17.25 17.43 679,900 +0.14(+0.81%)
Feb 19, 2003 17.10 17.53 17.00 17.29 942,000 -0.06(-0.35%)
Feb 18, 2003 17.30 17.49 17.15 17.35 821,900 +0.54(+3.21%)
Feb 14, 2003 16.70 17.00 16.70 16.81 756,400 +0.21(+1.27%)
Feb 13, 2003 16.51 16.61 16.38 16.60 696,100 +0.06(+0.36%)
Feb 12, 2003 16.90 16.93 16.50 16.54 1,032,100 -0.44(-2.59%)
Feb 11, 2003 17.10 17.14 16.83 16.98 612,600 -0.05(-0.29%)
Feb 10, 2003 17.10 17.19 16.84 17.03 812,700 +0.02(+0.12%)
Feb 07, 2003 17.43 17.45 17.01 17.01 426,200 -0.25(-1.45%)
Feb 06, 2003 16.95 17.44 16.86 17.26 1,408,100 +0.22(+1.29%)
Feb 05, 2003 18.25 18.25 16.86 17.04 4,100,000 -1.21(-6.63%)
Feb 04, 2003 18.45 18.45 18.12 18.25 586,400 -0.01(-0.05%)
Feb 03, 2003 18.40 18.45 18.11 18.26 520,200 +0.01(+0.05%)
Jan 31, 2003 18.00 18.25 17.95 18.25 579,400 +0.27(+1.50%)
Jan 30, 2003 18.25 18.28 17.92 17.98 629,300 +0.06(+0.33%)
Jan 29, 2003 18.25 18.30 17.91 17.92 582,100 -0.23(-1.27%)
Jan 28, 2003 17.75 18.15 17.75 18.15 747,200 +0.43(+2.43%)
Jan 27, 2003 17.90 17.95 17.50 17.72 999,500 -0.29(-1.61%)
Jan 24, 2003 18.54 18.65 17.20 18.01 2,110,500 -0.36(-1.96%)
Jan 23, 2003 18.72 18.73 18.30 18.37 757,100 -0.28(-1.50%)
Jan 22, 2003 18.85 18.89 18.50 18.65 628,700 -0.19(-1.01%)
Jan 21, 2003 18.69 18.90 18.67 18.84 400,600 +0.22(+1.18%)
Jan 17, 2003 18.94 18.94 18.60 18.62 446,800 -0.28(-1.48%)
Jan 16, 2003 19.00 19.11 18.83 18.90 494,200 -0.03(-0.16%)
Jan 15, 2003 19.31 19.31 18.80 18.93 880,200 -0.34(-1.76%)
Jan 14, 2003 19.33 19.38 19.08 19.27 548,800 -0.03(-0.16%)
Jan 13, 2003 19.30 19.38 19.09 19.30 440,200 +0.10(+0.52%)
Jan 10, 2003 19.39 19.41 19.11 19.20 468,900 -0.16(-0.83%)
Jan 09, 2003 19.21 19.38 19.07 19.36 416,300 +0.44(+2.33%)
Jan 08, 2003 19.00 19.15 18.90 18.92 505,200 -0.03(-0.16%)
Jan 07, 2003 19.55 19.55 18.80 18.95 780,600 -0.60(-3.07%)
Jan 06, 2003 19.04 19.55 19.00 19.55 885,100 +0.62(+3.28%)
Jan 03, 2003 18.95 18.99 18.75 18.93 549,600 +0.13(+0.69%)
Jan 02, 2003 18.85 19.00 18.80 18.80 429,900 +0.00(+0.00%)
Dec 31, 2002 18.70 18.90 18.60 18.80 528,900 +0.10(+0.53%)
Dec 30, 2002 18.97 19.00 18.49 18.70 723,700 -0.25(-1.32%)
Dec 27, 2002 19.00 19.23 18.68 18.95 636,200 -0.76(-3.86%)
Dec 26, 2002 19.93 19.94 19.66 19.71 895,900 -0.17(-0.86%)
Dec 24, 2002 19.90 19.95 19.84 19.88 373,700 +0.04(+0.20%)
Dec 23, 2002 19.55 19.90 19.50 19.84 753,600 +0.44(+2.27%)
Dec 20, 2002 19.50 19.50 19.09 19.40 941,200 -0.06(-0.31%)
Dec 19, 2002 19.55 19.64 19.42 19.46 569,900 -0.04(-0.21%)
Dec 18, 2002 19.50 19.65 19.45 19.50 811,800 +0.07(+0.36%)
Dec 17, 2002 19.49 19.57 19.43 19.43 861,700 -0.06(-0.31%)
Dec 16, 2002 19.20 19.49 19.15 19.49 669,700 +0.30(+1.56%)
Dec 13, 2002 19.12 19.34 19.12 19.19 672,200 +0.17(+0.89%)
Dec 12, 2002 18.95 19.09 18.91 19.02 543,900 +0.15(+0.79%)
Dec 11, 2002 19.00 19.00 18.80 18.87 501,900 -0.13(-0.68%)
Dec 10, 2002 18.90 19.00 18.73 19.00 635,700 +0.10(+0.53%)
Dec 09, 2002 18.66 18.90 18.60 18.90 523,100 +0.26(+1.39%)
Dec 06, 2002 18.62 18.70 18.52 18.64 368,400 +0.06(+0.32%)
Dec 05, 2002 18.65 18.70 18.52 18.58 335,100 +0.08(+0.43%)
Dec 04, 2002 18.70 18.78 18.41 18.50 350,400 -0.20(-1.07%)
Dec 03, 2002 18.84 18.84 18.65 18.70 438,500 -0.05(-0.27%)
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.