FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.710 USD  +0.020 (+0.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.98 19.12 18.81 19.12 650,500 +0.12(+0.63%)
Apr 28, 2005 19.00 19.15 18.90 19.00 745,800 +0.02(+0.11%)
Apr 27, 2005 18.95 18.99 18.80 18.98 907,100 +0.15(+0.80%)
Apr 26, 2005 18.95 18.99 18.76 18.83 636,300 -0.07(-0.37%)
Apr 25, 2005 18.91 18.97 18.77 18.90 899,600 -0.01(-0.05%)
Apr 22, 2005 18.84 18.97 18.78 18.91 723,500 +0.13(+0.69%)
Apr 21, 2005 18.69 18.81 18.60 18.78 575,900 +0.15(+0.81%)
Apr 20, 2005 18.89 18.90 18.63 18.63 671,800 -0.15(-0.80%)
Apr 19, 2005 18.65 18.81 18.55 18.78 693,900 +0.18(+0.97%)
Apr 18, 2005 18.34 18.65 18.20 18.60 817,800 +0.25(+1.36%)
Apr 15, 2005 18.45 18.60 18.30 18.35 569,300 -0.06(-0.33%)
Apr 14, 2005 18.60 18.68 18.40 18.41 597,600 -0.22(-1.18%)
Apr 13, 2005 18.80 18.84 18.60 18.63 411,000 -0.17(-0.90%)
Apr 12, 2005 18.57 18.80 18.45 18.80 608,800 +0.26(+1.40%)
Apr 11, 2005 18.70 18.70 18.48 18.54 476,800 -0.04(-0.22%)
Apr 08, 2005 18.60 18.70 18.45 18.58 632,700 +0.10(+0.54%)
Apr 07, 2005 18.67 18.69 18.37 18.48 598,700 -0.12(-0.65%)
Apr 06, 2005 18.83 18.83 18.32 18.60 618,100 +0.15(+0.81%)
Apr 05, 2005 18.70 18.70 18.20 18.45 802,800 -0.35(-1.86%)
Apr 04, 2005 18.62 18.80 18.40 18.80 1,117,000 +0.07(+0.37%)
Apr 01, 2005 18.75 18.85 18.42 18.73 1,536,300 -0.03(-0.16%)
Mar 31, 2005 18.79 18.88 18.39 18.76 1,029,000 -0.04(-0.21%)
Mar 30, 2005 18.30 18.80 18.20 18.80 930,100 +0.08(+0.43%)
Mar 29, 2005 18.80 18.84 18.69 18.72 1,137,000 +0.02(+0.11%)
Mar 28, 2005 18.81 18.83 18.61 18.70 926,500 +0.07(+0.38%)
Mar 24, 2005 18.54 18.64 18.35 18.63 1,143,700 +0.19(+1.03%)
Mar 23, 2005 18.26 18.48 17.97 18.44 1,472,400 +0.31(+1.71%)
Mar 22, 2005 18.35 18.50 18.10 18.13 977,200 -0.15(-0.82%)
Mar 21, 2005 18.32 18.43 18.23 18.28 992,100 +0.03(+0.16%)
Mar 18, 2005 18.70 18.80 18.15 18.25 1,315,400 -0.37(-1.99%)
Mar 17, 2005 18.90 18.90 18.40 18.62 2,016,600 +0.37(+2.03%)
Mar 16, 2005 17.99 18.25 17.95 18.25 862,400 +0.26(+1.45%)
Mar 15, 2005 18.26 18.36 17.90 17.99 998,700 -0.37(-2.02%)
Mar 14, 2005 17.53 18.45 17.34 18.36 3,091,900 -0.02(-0.11%)
Mar 11, 2005 19.15 19.15 18.31 18.38 3,288,500 -1.32(-6.70%)
Mar 10, 2005 19.45 19.75 19.05 19.70 735,700 +0.25(+1.29%)
Mar 09, 2005 19.60 19.61 19.20 19.45 788,500 -0.25(-1.27%)
Mar 08, 2005 19.85 19.86 19.62 19.70 619,500 -0.07(-0.35%)
Mar 07, 2005 19.50 19.80 19.46 19.77 765,700 +0.27(+1.38%)
Mar 04, 2005 19.46 19.51 19.35 19.50 432,900 +0.07(+0.36%)
Mar 03, 2005 19.50 19.50 19.00 19.43 451,400 +0.01(+0.05%)
Mar 02, 2005 19.24 19.44 18.90 19.42 725,800 +0.24(+1.25%)
Mar 01, 2005 19.25 19.25 19.01 19.18 545,100 +0.03(+0.16%)
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%)
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.