FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.05 19.25 19.01 19.15 826,300 -0.15(-0.78%)
Feb 25, 2005 19.38 19.49 19.23 19.30 588,100 -0.03(-0.16%)
Feb 24, 2005 19.29 19.44 19.21 19.33 678,600 +0.14(+0.73%)
Feb 23, 2005 19.22 19.39 19.06 19.19 1,032,200 +0.32(+1.70%)
Feb 22, 2005 19.03 19.25 18.75 18.87 1,028,500 -0.15(-0.79%)
Feb 18, 2005 19.25 19.25 19.02 19.02 686,300 -0.23(-1.19%)
Feb 17, 2005 19.26 19.35 19.20 19.25 717,000 -0.04(-0.21%)
Feb 16, 2005 19.25 19.32 19.10 19.29 583,000 +0.05(+0.26%)
Feb 15, 2005 19.36 19.37 19.05 19.24 660,200 -0.02(-0.10%)
Feb 14, 2005 19.30 19.30 19.20 19.26 568,400 +0.02(+0.10%)
Feb 11, 2005 19.10 19.26 19.02 19.24 686,100 +0.21(+1.10%)
Feb 10, 2005 19.00 19.21 18.71 19.03 782,200 +0.22(+1.17%)
Feb 09, 2005 18.76 18.85 18.62 18.81 774,500 +0.09(+0.48%)
Feb 08, 2005 18.70 18.81 18.55 18.72 1,189,000 -0.02(-0.11%)
Feb 07, 2005 19.12 19.17 18.59 18.74 2,039,900 -0.50(-2.60%)
Feb 04, 2005 19.40 19.45 19.02 19.24 1,723,300 -0.46(-2.34%)
Feb 03, 2005 20.00 20.00 19.70 19.70 650,500 -0.30(-1.50%)
Feb 02, 2005 19.95 20.00 19.85 20.00 1,007,000 +0.08(+0.40%)
Feb 01, 2005 19.75 19.95 19.68 19.92 833,300 +0.32(+1.63%)
Jan 31, 2005 19.45 20.00 19.45 19.60 916,000 -0.05(-0.25%)
Jan 28, 2005 19.33 19.75 19.16 19.65 1,173,900 +0.24(+1.24%)
Jan 27, 2005 19.49 19.50 19.12 19.41 671,700 +0.16(+0.83%)
Jan 26, 2005 19.60 19.65 19.10 19.25 781,100 -0.29(-1.48%)
Jan 25, 2005 19.60 19.71 19.43 19.54 860,300 -0.06(-0.31%)
Jan 24, 2005 19.75 19.84 19.50 19.60 1,207,700 -0.37(-1.85%)
Jan 21, 2005 19.45 20.01 19.40 19.97 1,274,800 +0.53(+2.73%)
Jan 20, 2005 19.27 19.45 19.18 19.44 540,700 +0.13(+0.67%)
Jan 19, 2005 19.43 19.50 19.22 19.31 801,700 -0.09(-0.46%)
Jan 18, 2005 18.99 19.40 18.90 19.40 786,500 +0.55(+2.92%)
Jan 14, 2005 18.78 18.90 18.54 18.85 978,600 +0.32(+1.73%)
Jan 13, 2005 18.62 18.89 18.52 18.53 1,263,100 +0.04(+0.22%)
Jan 12, 2005 18.79 18.80 18.35 18.49 1,104,900 -0.21(-1.12%)
Jan 11, 2005 18.90 18.93 18.60 18.70 593,100 -0.10(-0.53%)
Jan 10, 2005 18.90 18.95 18.65 18.80 877,800 +0.00(+0.00%)
Jan 07, 2005 18.98 18.99 18.70 18.80 1,060,000 +0.22(+1.18%)
Jan 06, 2005 18.24 18.85 18.16 18.58 1,475,900 +0.43(+2.37%)
Jan 05, 2005 19.00 19.11 18.03 18.15 2,755,900 -0.86(-4.52%)
Jan 04, 2005 19.49 19.49 18.98 19.01 1,477,700 -0.38(-1.96%)
Jan 03, 2005 19.50 19.68 19.30 19.39 1,375,200 -0.23(-1.17%)
Dec 31, 2004 19.82 19.93 19.62 19.62 817,600 -0.20(-1.01%)
Dec 30, 2004 19.74 19.85 19.65 19.82 1,037,300 +0.12(+0.61%)
Dec 29, 2004 19.80 19.81 19.63 19.70 1,164,100 -0.70(-3.43%)
Dec 28, 2004 20.34 20.44 20.31 20.40 1,511,200 +0.11(+0.54%)
Dec 27, 2004 20.40 20.44 20.28 20.29 1,049,300 -0.09(-0.44%)
Dec 23, 2004 20.53 20.53 20.33 20.38 715,500 -0.08(-0.39%)
Dec 22, 2004 20.45 20.51 20.28 20.46 866,300 +0.11(+0.54%)
Dec 21, 2004 20.14 20.35 20.05 20.35 888,200 +0.29(+1.45%)
Dec 20, 2004 20.01 20.15 20.00 20.06 978,800 -0.10(-0.50%)
Dec 17, 2004 19.93 20.17 19.90 20.16 598,200 +0.26(+1.31%)
Dec 16, 2004 20.24 20.25 19.90 19.90 840,300 -0.32(-1.58%)
Dec 15, 2004 20.14 20.22 20.10 20.22 1,319,300 +0.10(+0.50%)
Dec 14, 2004 20.00 20.13 19.80 20.12 1,357,200 +0.11(+0.55%)
Dec 13, 2004 20.05 20.10 19.97 20.01 683,000 +0.00(+0.00%)
Dec 10, 2004 19.91 20.01 19.85 20.01 726,800 +0.03(+0.15%)
Dec 09, 2004 19.97 19.99 19.80 19.98 631,200 +0.03(+0.15%)
Dec 08, 2004 19.82 19.95 19.79 19.95 612,300 +0.10(+0.50%)
Dec 07, 2004 19.90 19.99 19.85 19.85 744,400 -0.12(-0.60%)
Dec 06, 2004 19.79 19.97 19.61 19.97 955,900 +0.20(+1.01%)
Dec 03, 2004 19.33 19.77 19.33 19.77 1,007,100 +0.45(+2.33%)
Dec 02, 2004 19.69 19.69 19.29 19.32 1,439,600 -0.46(-2.33%)
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.