FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.660 USD  -0.040 (-0.41%)
Official Closing Price  /  Updated: 7:31 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.98 18.06 17.95 17.98 1,146,000 +0.09(+0.50%)
Oct 28, 2004 17.93 18.00 17.80 17.89 928,100 +0.11(+0.62%)
Oct 27, 2004 17.76 17.85 17.68 17.78 923,400 +0.07(+0.40%)
Oct 26, 2004 17.35 17.72 17.18 17.71 1,661,400 +0.66(+3.87%)
Oct 25, 2004 16.75 17.12 16.65 17.05 1,127,900 +0.29(+1.73%)
Oct 22, 2004 17.00 17.05 16.76 16.76 630,700 -0.22(-1.30%)
Oct 21, 2004 16.75 16.99 16.74 16.98 839,700 +0.26(+1.56%)
Oct 20, 2004 17.09 17.09 16.33 16.72 2,113,900 -0.36(-2.11%)
Oct 19, 2004 17.20 17.22 17.05 17.08 614,300 -0.08(-0.47%)
Oct 18, 2004 17.07 17.20 17.00 17.16 963,000 +0.15(+0.88%)
Oct 15, 2004 17.25 17.25 17.00 17.01 1,179,600 -0.24(-1.39%)
Oct 14, 2004 17.35 17.37 17.00 17.25 1,065,400 +0.00(+0.00%)
Oct 13, 2004 17.35 17.41 17.24 17.25 644,000 +0.00(+0.00%)
Oct 12, 2004 17.10 17.33 17.10 17.25 849,800 +0.13(+0.76%)
Oct 11, 2004 17.39 17.39 17.10 17.12 556,400 -0.11(-0.64%)
Oct 08, 2004 17.15 17.33 17.12 17.23 624,500 +0.16(+0.94%)
Oct 07, 2004 17.08 17.18 17.00 17.07 754,400 -0.01(-0.06%)
Oct 06, 2004 17.17 17.23 17.07 17.08 846,800 -0.03(-0.18%)
Oct 05, 2004 17.22 17.26 17.10 17.11 688,300 -0.12(-0.70%)
Oct 04, 2004 17.24 17.29 17.21 17.23 763,300 -0.01(-0.06%)
Oct 01, 2004 17.21 17.33 17.10 17.24 925,800 +0.11(+0.64%)
Sep 30, 2004 17.25 17.40 17.13 17.13 930,200 +0.00(+0.00%)
Sep 29, 2004 17.23 17.30 17.00 17.13 1,187,400 -0.10(-0.58%)
Sep 28, 2004 17.60 17.70 17.05 17.23 1,901,200 -0.79(-4.38%)
Sep 27, 2004 18.05 18.09 17.90 18.02 1,659,500 +0.03(+0.17%)
Sep 24, 2004 18.09 18.17 17.99 17.99 1,045,400 +0.01(+0.06%)
Sep 23, 2004 17.89 18.09 17.85 17.98 1,280,800 +0.11(+0.62%)
Sep 22, 2004 17.85 18.00 17.81 17.87 1,335,600 +0.08(+0.45%)
Sep 21, 2004 17.93 17.98 17.76 17.79 1,399,000 -0.13(-0.73%)
Sep 20, 2004 18.00 18.25 17.76 17.92 1,815,500 -0.36(-1.97%)
Sep 17, 2004 18.34 18.44 18.22 18.28 1,028,300 -0.05(-0.27%)
Sep 16, 2004 18.05 18.35 18.02 18.33 977,700 +0.28(+1.55%)
Sep 15, 2004 17.98 18.10 17.90 18.05 676,200 +0.13(+0.73%)
Sep 14, 2004 17.90 17.99 17.85 17.92 670,000 +0.07(+0.39%)
Sep 13, 2004 17.87 17.91 17.77 17.85 520,600 +0.05(+0.28%)
Sep 10, 2004 17.96 17.97 17.68 17.80 1,212,200 -0.16(-0.89%)
Sep 09, 2004 18.09 18.09 17.95 17.96 763,800 -0.01(-0.06%)
Sep 08, 2004 18.02 18.10 17.92 17.97 877,900 -0.03(-0.17%)
Sep 07, 2004 17.90 18.04 17.86 18.00 741,600 +0.17(+0.95%)
Sep 03, 2004 17.82 17.88 17.71 17.83 456,000 +0.07(+0.39%)
Sep 02, 2004 17.75 17.89 17.64 17.76 797,200 +0.03(+0.17%)
Sep 01, 2004 17.85 17.90 17.71 17.73 675,300 -0.12(-0.67%)
Aug 31, 2004 17.81 17.89 17.72 17.85 827,400 +0.11(+0.62%)
Aug 30, 2004 17.65 17.78 17.62 17.74 704,800 +0.24(+1.37%)
Aug 27, 2004 17.55 17.70 17.50 17.50 829,900 +0.04(+0.23%)
Aug 26, 2004 17.34 17.49 17.31 17.46 648,200 +0.17(+0.98%)
Aug 25, 2004 17.36 17.40 17.25 17.29 784,500 +0.01(+0.06%)
Aug 24, 2004 17.43 17.43 17.23 17.28 1,001,600 -0.05(-0.29%)
Aug 23, 2004 17.24 17.39 17.17 17.33 624,900 +0.15(+0.87%)
Aug 20, 2004 17.12 17.23 17.06 17.18 582,000 +0.16(+0.94%)
Aug 19, 2004 17.10 17.20 17.00 17.02 756,900 -0.16(-0.93%)
Aug 18, 2004 16.98 17.21 16.60 17.18 1,591,100 +0.20(+1.18%)
Aug 17, 2004 16.93 17.00 16.83 16.98 712,300 +0.08(+0.47%)
Aug 16, 2004 16.64 16.90 16.64 16.90 619,500 +0.26(+1.56%)
Aug 13, 2004 16.62 16.75 16.60 16.64 504,900 +0.09(+0.54%)
Aug 12, 2004 16.70 16.75 16.55 16.55 612,500 -0.20(-1.19%)
Aug 11, 2004 16.77 16.84 16.65 16.75 661,200 -0.02(-0.12%)
Aug 10, 2004 16.65 16.78 16.56 16.77 600,200 +0.22(+1.33%)
Aug 09, 2004 16.79 16.79 16.45 16.55 887,300 -0.11(-0.66%)
Aug 06, 2004 16.50 16.90 16.35 16.66 1,773,900 +0.41(+2.52%)
Aug 05, 2004 16.65 16.68 16.21 16.25 932,000 -0.38(-2.29%)
Aug 04, 2004 16.74 16.81 16.55 16.63 754,600 -0.10(-0.60%)
Aug 03, 2004 16.56 16.78 16.51 16.73 846,600 +0.28(+1.70%)
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.