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 (%)
Mar 31, 2004 19.62 19.69 19.25 19.55 964,500 +0.08(+0.41%)
Mar 30, 2004 19.50 19.50 19.00 19.47 1,585,000 -0.12(-0.61%)
Mar 29, 2004 19.80 19.80 19.35 19.59 1,246,400 -0.51(-2.54%)
Mar 26, 2004 20.18 20.20 19.97 20.10 1,209,900 -0.04(-0.20%)
Mar 25, 2004 19.90 20.26 19.56 20.14 2,922,100 -0.12(-0.59%)
Mar 24, 2004 20.80 20.89 20.20 20.26 3,071,600 -0.87(-4.12%)
Mar 23, 2004 21.05 21.22 20.97 21.13 1,206,600 +0.18(+0.86%)
Mar 22, 2004 20.99 21.10 20.90 20.95 1,223,800 +0.02(+0.10%)
Mar 19, 2004 20.80 21.05 20.69 20.93 1,463,000 +0.23(+1.11%)
Mar 18, 2004 20.16 20.70 20.16 20.70 1,066,900 +0.43(+2.12%)
Mar 17, 2004 20.00 20.27 19.85 20.27 1,281,700 +0.26(+1.30%)
Mar 16, 2004 20.13 20.20 19.83 20.01 1,670,300 -0.12(-0.60%)
Mar 15, 2004 20.00 20.28 19.75 20.13 1,848,100 -0.57(-2.75%)
Mar 12, 2004 20.46 20.70 20.46 20.70 701,700 +0.33(+1.62%)
Mar 11, 2004 20.50 20.71 20.02 20.37 1,594,400 -0.16(-0.78%)
Mar 10, 2004 20.62 20.88 20.52 20.53 804,300 -0.12(-0.58%)
Mar 09, 2004 20.55 20.70 20.51 20.65 989,100 -0.07(-0.34%)
Mar 08, 2004 20.93 20.93 20.25 20.72 1,478,400 -0.28(-1.33%)
Mar 05, 2004 20.96 21.08 20.85 21.00 1,331,600 +0.03(+0.14%)
Mar 04, 2004 20.96 21.03 20.85 20.97 836,300 +0.06(+0.29%)
Mar 03, 2004 20.76 21.08 20.70 20.91 1,186,000 +0.06(+0.29%)
Mar 02, 2004 20.60 20.85 20.55 20.85 980,700 +0.11(+0.53%)
Mar 01, 2004 20.48 20.75 20.40 20.74 914,600 +0.34(+1.67%)
Feb 27, 2004 20.35 20.47 20.32 20.40 603,900 +0.05(+0.25%)
Feb 26, 2004 20.31 20.39 20.23 20.35 595,200 +0.04(+0.20%)
Feb 25, 2004 20.37 20.38 20.13 20.31 496,400 +0.00(+0.00%)
Feb 24, 2004 20.06 20.39 20.00 20.31 912,800 +0.27(+1.35%)
Feb 23, 2004 20.16 20.17 20.00 20.04 618,000 -0.04(-0.20%)
Feb 20, 2004 20.12 20.21 20.00 20.08 768,700 -0.01(-0.05%)
Feb 19, 2004 20.10 20.22 20.04 20.09 821,700 -0.01(-0.05%)
Feb 18, 2004 20.28 20.28 20.06 20.10 789,100 -0.18(-0.89%)
Feb 17, 2004 20.35 20.36 20.20 20.28 1,071,000 +0.03(+0.15%)
Feb 13, 2004 20.20 20.28 20.16 20.25 913,300 +0.07(+0.35%)
Feb 12, 2004 20.04 20.22 19.90 20.18 1,061,500 +0.18(+0.90%)
Feb 11, 2004 20.03 20.15 19.89 20.00 933,100 +0.00(+0.00%)
Feb 10, 2004 20.10 20.15 19.96 20.00 1,388,400 -0.10(-0.50%)
Feb 09, 2004 19.70 20.10 19.45 20.10 2,209,700 -0.08(-0.40%)
Feb 06, 2004 19.90 20.18 19.80 20.18 858,400 +0.38(+1.92%)
Feb 05, 2004 19.92 19.93 19.69 19.80 1,062,100 -0.15(-0.75%)
Feb 04, 2004 20.05 20.10 19.82 19.95 1,150,200 -0.10(-0.50%)
Feb 03, 2004 20.08 20.29 19.97 20.05 1,333,500 +0.01(+0.05%)
Feb 02, 2004 19.72 20.10 19.58 20.04 1,808,900 +0.42(+2.14%)
Jan 30, 2004 19.47 19.62 19.27 19.62 1,011,400 +0.25(+1.29%)
Jan 29, 2004 19.20 19.40 18.90 19.37 1,407,100 +0.21(+1.10%)
Jan 28, 2004 19.65 19.71 19.15 19.16 1,912,000 -0.42(-2.15%)
Jan 27, 2004 19.29 19.67 19.21 19.58 2,672,000 +0.39(+2.03%)
Jan 26, 2004 18.89 19.23 18.85 19.19 2,096,500 +0.40(+2.13%)
Jan 23, 2004 18.70 18.79 18.65 18.79 2,282,300 +0.14(+0.75%)
Jan 22, 2004 18.73 18.78 18.62 18.65 1,608,600 +0.03(+0.16%)
Jan 21, 2004 18.55 18.68 18.50 18.62 1,448,000 +0.12(+0.65%)
Jan 20, 2004 18.51 18.57 18.47 18.50 1,601,500 +0.01(+0.05%)
Jan 16, 2004 18.50 18.57 18.40 18.49 2,636,000 -0.01(-0.05%)
Jan 15, 2004 18.65 18.70 18.50 18.50 6,164,500 -0.34(-1.80%)
Jan 14, 2004 18.71 18.90 18.61 18.84 1,215,800 +0.26(+1.40%)
Jan 13, 2004 18.96 18.99 18.53 18.58 1,161,300 -0.32(-1.69%)
Jan 12, 2004 18.75 18.96 18.71 18.90 947,000 +0.35(+1.89%)
Jan 09, 2004 18.70 18.78 18.55 18.55 550,200 -0.11(-0.59%)
Jan 08, 2004 18.60 18.69 18.56 18.66 502,000 +0.11(+0.59%)
Jan 07, 2004 18.64 18.74 18.50 18.55 683,500 -0.09(-0.48%)
Jan 06, 2004 18.28 18.72 18.25 18.64 756,500 +0.44(+2.42%)
Jan 05, 2004 18.75 18.75 18.15 18.20 1,415,800 -0.46(-2.47%)
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.