FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.380 USD  -0.050 (-0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2004 17.55 17.78 17.50 17.77 735,900 +0.32(+1.83%)
May 27, 2004 17.64 17.75 17.44 17.45 877,600 +0.01(+0.06%)
May 26, 2004 17.23 17.50 17.11 17.44 1,019,500 +0.37(+2.17%)
May 25, 2004 16.97 17.20 16.80 17.07 1,011,100 +0.19(+1.13%)
May 24, 2004 16.80 16.98 16.74 16.88 793,500 +0.24(+1.44%)
May 21, 2004 16.83 16.85 16.63 16.64 712,500 -0.04(-0.24%)
May 20, 2004 16.27 16.73 16.27 16.68 1,045,700 +0.42(+2.58%)
May 19, 2004 16.80 16.80 16.25 16.26 1,425,300 -0.24(-1.45%)
May 18, 2004 16.62 16.80 16.45 16.50 1,469,100 +0.20(+1.23%)
May 17, 2004 16.25 16.55 16.11 16.30 1,179,800 +0.06(+0.37%)
May 14, 2004 16.14 16.36 16.02 16.24 1,345,600 +0.10(+0.62%)
May 13, 2004 16.18 16.48 16.04 16.14 1,471,600 -0.16(-0.98%)
May 12, 2004 16.76 16.78 16.16 16.30 1,292,500 -0.30(-1.81%)
May 11, 2004 16.28 16.76 16.28 16.60 1,321,400 +0.26(+1.59%)
May 10, 2004 16.75 16.76 15.94 16.34 2,841,200 -0.58(-3.43%)
May 07, 2004 17.50 17.51 16.86 16.92 1,447,200 -0.63(-3.59%)
May 06, 2004 17.80 17.81 17.50 17.55 927,900 -0.28(-1.57%)
May 05, 2004 17.53 17.94 17.46 17.83 1,290,500 +0.30(+1.71%)
May 04, 2004 17.30 17.72 17.23 17.53 986,800 +0.32(+1.86%)
May 03, 2004 17.30 17.42 16.92 17.21 1,376,500 -0.09(-0.52%)
Apr 30, 2004 17.37 17.65 17.16 17.30 814,000 -0.07(-0.40%)
Apr 29, 2004 17.67 17.83 17.20 17.37 1,085,600 -0.16(-0.91%)
Apr 28, 2004 17.93 17.95 17.50 17.53 1,045,300 -0.27(-1.52%)
Apr 27, 2004 17.75 17.98 17.55 17.80 1,264,300 +0.23(+1.31%)
Apr 26, 2004 17.38 17.72 17.38 17.57 773,300 +0.11(+0.63%)
Apr 23, 2004 17.78 17.78 17.31 17.46 833,900 -0.16(-0.91%)
Apr 22, 2004 17.25 17.67 17.17 17.62 1,002,100 +0.26(+1.50%)
Apr 21, 2004 17.35 17.46 17.11 17.36 1,622,000 -0.10(-0.57%)
Apr 20, 2004 17.95 17.99 17.45 17.46 1,052,300 -0.43(-2.40%)
Apr 19, 2004 17.98 18.00 17.68 17.89 996,700 -0.01(-0.06%)
Apr 16, 2004 17.87 18.05 17.54 17.90 1,263,200 +0.23(+1.30%)
Apr 15, 2004 17.41 17.74 17.15 17.67 1,966,000 +0.28(+1.61%)
Apr 14, 2004 17.76 17.77 17.10 17.39 3,345,300 -0.37(-2.08%)
Apr 13, 2004 17.02 18.05 16.83 17.76 3,754,500 +0.15(+0.85%)
Apr 12, 2004 18.31 18.31 16.80 17.61 3,356,400 -0.69(-3.77%)
Apr 08, 2004 18.68 18.75 18.30 18.30 808,800 -0.37(-1.98%)
Apr 07, 2004 18.25 18.94 17.91 18.67 2,276,300 +0.33(+1.80%)
Apr 06, 2004 18.05 18.41 18.05 18.34 2,520,400 +0.06(+0.33%)
Apr 05, 2004 18.52 18.65 17.70 18.28 4,050,000 -0.42(-2.25%)
Apr 02, 2004 19.57 19.58 18.35 18.70 3,577,200 -0.83(-4.25%)
Apr 01, 2004 19.63 19.63 19.28 19.53 1,115,100 -0.02(-0.10%)
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%)
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.