FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.660 USD  -0.040 (-0.41%)
Official Closing Price  /  Updated: 7:31 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.09 12.25 12.03 12.14 401,300 +0.04(+0.33%)
Mar 30, 2006 12.20 12.37 12.05 12.10 924,000 -0.17(-1.39%)
Mar 29, 2006 12.15 12.35 12.12 12.27 896,000 +0.11(+0.90%)
Mar 28, 2006 12.00 12.17 11.97 12.16 891,300 +0.15(+1.25%)
Mar 27, 2006 12.10 12.13 12.00 12.01 620,300 -0.17(-1.40%)
Mar 24, 2006 12.14 12.21 12.12 12.18 733,200 +0.02(+0.16%)
Mar 23, 2006 11.96 12.26 11.96 12.16 642,600 +0.17(+1.42%)
Mar 22, 2006 12.08 12.19 11.97 11.99 781,500 -0.16(-1.32%)
Mar 21, 2006 12.30 12.30 12.08 12.15 924,400 -0.15(-1.22%)
Mar 20, 2006 12.25 12.35 12.09 12.30 1,143,300 +0.04(+0.33%)
Mar 17, 2006 12.02 12.34 11.85 12.26 1,790,800 +0.33(+2.77%)
Mar 16, 2006 11.58 12.00 11.56 11.93 2,326,500 +0.32(+2.76%)
Mar 15, 2006 11.49 11.62 11.45 11.61 877,100 +0.05(+0.43%)
Mar 14, 2006 11.51 11.59 11.47 11.56 540,900 -0.02(-0.17%)
Mar 13, 2006 11.57 11.65 11.45 11.58 522,000 -0.02(-0.17%)
Mar 10, 2006 11.50 11.60 11.44 11.60 1,127,400 +0.06(+0.52%)
Mar 09, 2006 11.56 11.66 11.50 11.54 581,600 -0.03(-0.26%)
Mar 08, 2006 11.57 11.63 11.52 11.57 489,500 -0.04(-0.34%)
Mar 07, 2006 11.79 11.80 11.55 11.61 796,700 -0.07(-0.60%)
Mar 06, 2006 11.73 11.84 11.66 11.68 723,000 -0.09(-0.76%)
Mar 03, 2006 11.74 11.79 11.52 11.77 1,016,700 -0.05(-0.42%)
Mar 02, 2006 11.72 11.84 11.65 11.82 932,600 +0.07(+0.60%)
Mar 01, 2006 11.75 11.83 11.70 11.75 1,550,200 +0.00(+0.00%)
Feb 28, 2006 11.80 11.86 11.70 11.75 1,134,500 -0.05(-0.42%)
Feb 27, 2006 11.74 11.89 11.73 11.80 1,068,700 +0.08(+0.68%)
Feb 24, 2006 11.76 11.80 11.65 11.72 1,267,200 -0.10(-0.85%)
Feb 23, 2006 12.12 12.18 11.77 11.82 1,605,400 -0.38(-3.11%)
Feb 22, 2006 12.13 12.27 12.13 12.20 746,900 +0.04(+0.33%)
Feb 21, 2006 12.27 12.32 12.10 12.16 654,600 -0.16(-1.30%)
Feb 17, 2006 12.39 12.43 12.30 12.32 1,156,800 -0.08(-0.65%)
Feb 16, 2006 12.28 12.45 12.20 12.40 1,168,100 +0.22(+1.81%)
Feb 15, 2006 11.90 12.22 11.89 12.18 897,900 +0.27(+2.27%)
Feb 14, 2006 11.85 12.01 11.80 11.91 831,300 +0.14(+1.19%)
Feb 13, 2006 11.50 11.80 11.50 11.77 1,788,300 +0.05(+0.43%)
Feb 10, 2006 11.85 11.86 11.42 11.72 1,974,200 -0.22(-1.84%)
Feb 09, 2006 11.90 11.95 11.85 11.94 750,900 +0.02(+0.17%)
Feb 08, 2006 12.01 12.04 11.87 11.92 933,300 -0.11(-0.91%)
Feb 07, 2006 12.02 12.08 12.01 12.03 877,200 -0.03(-0.25%)
Feb 06, 2006 12.12 12.21 12.03 12.06 1,065,700 -0.15(-1.23%)
Feb 03, 2006 12.34 12.37 12.18 12.21 1,130,800 -0.20(-1.61%)
Feb 02, 2006 12.50 12.54 12.25 12.41 959,800 -0.09(-0.72%)
Feb 01, 2006 12.39 12.51 12.30 12.50 1,013,800 +0.07(+0.56%)
Jan 31, 2006 12.44 12.51 12.41 12.43 1,024,700 -0.10(-0.80%)
Jan 30, 2006 12.68 12.68 12.50 12.53 784,800 -0.12(-0.95%)
Jan 27, 2006 12.71 12.77 12.60 12.65 698,300 +0.04(+0.32%)
Jan 26, 2006 12.55 12.64 12.47 12.61 903,300 +0.11(+0.88%)
Jan 25, 2006 12.48 12.62 12.42 12.50 804,000 +0.08(+0.64%)
Jan 24, 2006 12.45 12.65 12.32 12.42 1,906,600 +0.12(+0.98%)
Jan 23, 2006 12.22 12.34 12.18 12.30 1,144,100 +0.05(+0.41%)
Jan 20, 2006 12.45 12.45 12.22 12.25 924,900 -0.20(-1.61%)
Jan 19, 2006 12.24 12.49 12.24 12.45 632,500 +0.14(+1.14%)
Jan 18, 2006 12.26 12.46 12.23 12.31 795,200 -0.09(-0.73%)
Jan 17, 2006 12.36 12.47 12.29 12.40 1,069,600 -0.08(-0.64%)
Jan 13, 2006 12.58 12.75 12.43 12.48 967,500 -0.13(-1.03%)
Jan 12, 2006 12.90 12.90 12.56 12.61 1,488,400 -0.21(-1.64%)
Jan 11, 2006 12.02 12.99 12.02 12.82 3,966,800 +0.64(+5.25%)
Jan 10, 2006 12.05 12.23 12.03 12.18 948,600 +0.00(+0.00%)
Jan 09, 2006 12.00 12.22 11.95 12.18 1,175,900 +0.18(+1.50%)
Jan 06, 2006 12.00 12.20 11.79 12.00 2,401,900 -0.02(-0.17%)
Jan 05, 2006 11.66 12.12 11.66 12.02 2,571,300 +0.31(+2.65%)
Jan 04, 2006 11.31 11.92 11.28 11.71 2,620,700 +0.37(+3.26%)
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.