FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  -0.030 (-0.32%)
Streaming Delayed Price  /  Updated: 4:07 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.00 16.04 15.80 15.95 2,064,400 -0.10(-0.62%)
Jul 28, 2005 16.20 16.29 15.50 16.05 4,087,100 -0.34(-2.07%)
Jul 27, 2005 16.55 16.80 16.10 16.39 4,300,900 -0.70(-4.10%)
Jul 26, 2005 17.02 17.13 17.00 17.09 541,300 +0.02(+0.12%)
Jul 25, 2005 17.25 17.25 16.98 17.07 865,200 -0.18(-1.04%)
Jul 22, 2005 16.90 17.27 16.90 17.25 867,000 +0.34(+2.01%)
Jul 21, 2005 17.14 17.18 16.90 16.91 882,600 -0.35(-2.03%)
Jul 20, 2005 16.94 17.30 16.90 17.26 1,107,000 +0.26(+1.53%)
Jul 19, 2005 16.86 17.05 16.86 17.00 1,226,100 +0.04(+0.24%)
Jul 18, 2005 17.10 17.17 16.90 16.96 1,749,700 -0.29(-1.68%)
Jul 15, 2005 17.25 17.42 17.21 17.25 903,000 -0.02(-0.12%)
Jul 14, 2005 17.50 17.55 17.25 17.27 785,900 -0.21(-1.20%)
Jul 13, 2005 17.53 17.55 17.43 17.48 616,700 -0.01(-0.06%)
Jul 12, 2005 17.50 17.80 17.40 17.49 1,354,800 -0.08(-0.46%)
Jul 11, 2005 17.55 17.76 17.44 17.57 1,195,200 -0.03(-0.17%)
Jul 08, 2005 17.29 17.70 17.28 17.60 1,352,900 +0.36(+2.09%)
Jul 07, 2005 16.85 17.25 16.85 17.24 1,457,700 +0.17(+1.00%)
Jul 06, 2005 17.00 17.19 17.00 17.07 2,089,800 -0.26(-1.50%)
Jul 05, 2005 17.00 17.50 16.99 17.33 3,480,200 -0.62(-3.45%)
Jul 01, 2005 17.86 18.05 17.85 17.95 772,600 +0.02(+0.11%)
Jun 30, 2005 17.78 17.96 17.68 17.93 1,430,100 +0.13(+0.73%)
Jun 29, 2005 17.82 17.96 17.76 17.80 1,297,900 -0.05(-0.28%)
Jun 28, 2005 17.88 17.96 17.80 17.85 1,290,900 -0.32(-1.76%)
Jun 27, 2005 18.30 18.37 18.08 18.17 1,124,500 -0.09(-0.49%)
Jun 24, 2005 18.15 18.38 18.14 18.26 1,169,000 +0.12(+0.66%)
Jun 23, 2005 18.15 18.18 18.08 18.14 1,095,900 -0.03(-0.17%)
Jun 22, 2005 18.20 18.37 18.02 18.17 2,301,800 -0.03(-0.16%)
Jun 21, 2005 18.65 18.75 18.15 18.20 4,485,400 -0.43(-2.31%)
Jun 20, 2005 20.00 20.01 18.50 18.63 4,169,800 -1.37(-6.85%)
Jun 17, 2005 19.90 20.01 19.55 20.00 1,088,100 +0.05(+0.25%)
Jun 16, 2005 20.00 20.00 19.91 19.95 663,200 -0.04(-0.20%)
Jun 15, 2005 19.94 20.00 19.90 19.99 788,800 +0.08(+0.40%)
Jun 14, 2005 19.90 19.94 19.83 19.91 592,700 +0.01(+0.05%)
Jun 13, 2005 19.84 19.91 19.77 19.90 786,400 +0.12(+0.61%)
Jun 10, 2005 19.70 19.82 19.66 19.78 637,700 +0.15(+0.76%)
Jun 09, 2005 19.50 19.68 19.33 19.63 1,082,800 +0.22(+1.13%)
Jun 08, 2005 19.24 19.53 19.22 19.41 1,395,300 +0.25(+1.30%)
Jun 07, 2005 19.05 19.23 18.98 19.16 737,100 +0.18(+0.95%)
Jun 06, 2005 18.80 19.00 18.80 18.98 1,074,500 +0.15(+0.80%)
Jun 03, 2005 19.00 19.07 18.80 18.83 839,900 -0.13(-0.69%)
Jun 02, 2005 18.97 19.00 18.90 18.96 819,400 -0.06(-0.32%)
Jun 01, 2005 18.91 19.02 18.85 19.02 1,093,400 +0.17(+0.90%)
May 31, 2005 18.85 18.91 18.72 18.85 477,500 +0.00(+0.00%)
May 27, 2005 18.74 18.88 18.67 18.85 475,000 +0.16(+0.86%)
May 26, 2005 18.75 18.84 18.67 18.69 623,600 +0.05(+0.27%)
May 25, 2005 18.80 18.80 18.63 18.64 588,000 -0.10(-0.53%)
May 24, 2005 18.84 18.87 18.64 18.74 660,300 -0.05(-0.27%)
May 23, 2005 18.74 18.82 18.70 18.79 808,700 +0.07(+0.37%)
May 20, 2005 18.90 18.91 18.40 18.72 2,178,400 -0.28(-1.47%)
May 19, 2005 19.20 19.21 18.94 19.00 884,900 -0.08(-0.42%)
May 18, 2005 19.00 19.24 18.95 19.08 947,400 +0.21(+1.11%)
May 17, 2005 18.85 18.90 18.79 18.87 488,600 +0.04(+0.21%)
May 16, 2005 18.81 18.88 18.75 18.83 626,400 +0.05(+0.27%)
May 13, 2005 18.97 18.97 18.76 18.78 526,300 -0.09(-0.48%)
May 12, 2005 19.02 19.04 18.84 18.87 413,000 -0.13(-0.68%)
May 11, 2005 19.10 19.10 18.90 19.00 401,800 -0.07(-0.37%)
May 10, 2005 19.02 19.09 18.90 19.07 410,000 -0.03(-0.16%)
May 09, 2005 19.00 19.14 19.00 19.10 376,000 +0.10(+0.53%)
May 06, 2005 19.20 19.22 18.83 19.00 761,600 -0.19(-0.99%)
May 05, 2005 19.19 19.27 19.00 19.19 464,600 -0.01(-0.05%)
May 04, 2005 19.10 19.25 18.95 19.20 734,900 +0.24(+1.27%)
May 03, 2005 19.17 19.17 18.79 18.96 847,400 -0.21(-1.10%)
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.