FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.120 USD  +0.010 (+0.11%)
Official Closing Price  /  Updated: 6:48 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.78 19.00 18.78 19.00 759,500 +0.30(+1.60%)
Apr 29, 2003 18.66 18.74 18.60 18.70 974,400 +0.12(+0.65%)
Apr 28, 2003 18.60 18.73 18.41 18.58 617,000 +0.03(+0.16%)
Apr 25, 2003 18.85 18.85 18.40 18.55 1,054,500 -0.33(-1.75%)
Apr 24, 2003 18.88 18.99 18.85 18.88 717,700 +0.01(+0.05%)
Apr 23, 2003 19.00 19.10 18.86 18.87 865,700 -0.17(-0.89%)
Apr 22, 2003 18.87 19.07 18.81 19.04 974,800 +0.19(+1.01%)
Apr 21, 2003 18.70 18.90 18.69 18.85 1,009,900 +0.24(+1.29%)
Apr 17, 2003 18.58 18.73 18.50 18.61 942,500 +0.13(+0.70%)
Apr 16, 2003 18.43 18.56 18.36 18.48 932,300 +0.13(+0.71%)
Apr 15, 2003 18.25 18.44 18.20 18.35 896,700 +0.12(+0.66%)
Apr 14, 2003 18.01 18.25 18.01 18.23 855,200 +0.23(+1.28%)
Apr 11, 2003 18.03 18.08 17.70 18.00 689,200 +0.01(+0.06%)
Apr 10, 2003 17.90 18.04 17.90 17.99 543,700 +0.10(+0.56%)
Apr 09, 2003 18.01 18.09 17.86 17.89 618,500 -0.11(-0.61%)
Apr 08, 2003 17.94 18.07 17.80 18.00 874,600 +0.13(+0.73%)
Apr 07, 2003 17.82 17.90 17.72 17.87 907,200 +0.23(+1.30%)
Apr 04, 2003 17.73 17.73 17.50 17.64 573,600 +0.04(+0.23%)
Apr 03, 2003 17.46 17.74 17.45 17.60 1,078,900 +0.17(+0.98%)
Apr 02, 2003 17.60 17.60 17.35 17.43 2,287,000 -0.31(-1.75%)
Apr 01, 2003 17.47 17.74 17.35 17.74 755,600 +0.27(+1.55%)
Mar 31, 2003 17.18 17.58 17.03 17.47 724,900 +0.07(+0.40%)
Mar 28, 2003 17.63 17.70 17.22 17.40 988,800 -0.33(-1.86%)
Mar 27, 2003 17.99 18.08 17.73 17.73 878,800 -0.76(-4.11%)
Mar 26, 2003 18.35 18.49 18.20 18.49 966,400 +0.17(+0.93%)
Mar 25, 2003 18.05 18.38 18.04 18.32 981,800 +0.31(+1.72%)
Mar 24, 2003 18.25 18.25 17.85 18.01 780,900 -0.22(-1.21%)
Mar 21, 2003 17.86 18.30 17.60 18.23 1,126,200 +0.38(+2.13%)
Mar 20, 2003 17.54 17.87 17.25 17.85 562,700 +0.31(+1.77%)
Mar 19, 2003 17.55 17.60 17.46 17.54 660,900 +0.12(+0.69%)
Mar 18, 2003 17.60 17.74 17.40 17.42 717,000 -0.06(-0.34%)
Mar 17, 2003 16.95 17.48 16.85 17.48 922,500 +0.48(+2.82%)
Mar 14, 2003 17.10 17.14 16.83 17.00 878,100 -0.15(-0.87%)
Mar 13, 2003 17.15 17.23 17.00 17.15 993,900 +0.15(+0.88%)
Mar 12, 2003 17.15 17.22 16.80 17.00 1,126,400 -0.14(-0.82%)
Mar 11, 2003 17.65 17.67 17.13 17.14 787,100 -0.44(-2.50%)
Mar 10, 2003 17.76 17.83 17.42 17.58 616,000 -0.17(-0.96%)
Mar 07, 2003 17.50 17.88 17.35 17.75 656,400 +0.06(+0.34%)
Mar 06, 2003 17.91 17.92 17.61 17.69 762,900 -0.21(-1.17%)
Mar 05, 2003 18.02 18.05 17.66 17.90 644,400 -0.08(-0.44%)
Mar 04, 2003 18.34 18.35 17.97 17.98 659,900 -0.32(-1.75%)
Mar 03, 2003 18.23 18.30 18.03 18.30 785,700 +0.19(+1.05%)
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%)
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.