FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 6:44 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 16.51 16.56 16.20 16.45 799,500 -0.05(-0.30%)
Jul 30, 2004 16.45 16.65 16.41 16.50 877,900 +0.07(+0.43%)
Jul 29, 2004 16.45 16.53 16.31 16.43 1,041,500 +0.23(+1.42%)
Jul 28, 2004 16.11 16.38 15.95 16.20 1,295,500 +0.09(+0.56%)
Jul 27, 2004 16.50 16.50 15.99 16.11 1,905,400 -0.20(-1.23%)
Jul 26, 2004 16.25 16.54 16.02 16.31 1,595,000 +0.10(+0.62%)
Jul 23, 2004 16.43 16.50 16.20 16.21 1,225,000 -0.22(-1.34%)
Jul 22, 2004 16.56 16.66 16.42 16.43 1,228,800 -0.15(-0.90%)
Jul 21, 2004 16.86 16.87 16.57 16.58 1,572,600 -0.22(-1.31%)
Jul 20, 2004 16.86 17.00 16.75 16.80 968,100 -0.05(-0.30%)
Jul 19, 2004 17.02 17.03 16.80 16.85 1,254,400 -0.09(-0.53%)
Jul 16, 2004 16.83 16.94 16.50 16.94 2,354,000 +0.25(+1.50%)
Jul 15, 2004 16.75 16.90 16.61 16.69 1,555,200 -0.05(-0.30%)
Jul 14, 2004 16.85 17.00 16.74 16.74 987,100 -0.11(-0.65%)
Jul 13, 2004 17.20 17.20 16.84 16.85 987,100 -0.25(-1.46%)
Jul 12, 2004 17.20 17.29 17.03 17.10 789,900 +0.08(+0.47%)
Jul 09, 2004 16.94 17.08 16.90 17.02 541,800 +0.20(+1.19%)
Jul 08, 2004 17.33 17.40 16.81 16.82 957,600 -0.48(-2.77%)
Jul 07, 2004 17.18 17.41 17.06 17.30 901,700 +0.13(+0.76%)
Jul 06, 2004 17.33 17.33 17.06 17.17 669,500 -0.15(-0.87%)
Jul 02, 2004 16.72 17.35 16.72 17.32 1,181,000 +0.60(+3.59%)
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.