FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.950 USD  +0.080 (+0.90%)
Official Closing Price  /  Updated: 6:29 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.48 15.56 15.37 15.48 5,582,500 +0.05(+0.32%)
Mar 29, 2007 15.25 15.52 15.21 15.43 11,127,725 +0.17(+1.11%)
Mar 28, 2007 15.00 15.36 14.98 15.26 8,196,900 +0.30(+2.01%)
Mar 27, 2007 14.98 15.00 14.83 14.96 6,642,431 +0.18(+1.22%)
Mar 26, 2007 14.90 14.97 14.62 14.78 4,260,800 +0.02(+0.14%)
Mar 23, 2007 14.95 15.00 14.72 14.76 1,720,300 -0.16(-1.07%)
Mar 22, 2007 14.95 15.04 14.82 14.92 3,319,700 +0.02(+0.13%)
Mar 21, 2007 14.63 15.00 14.55 14.90 4,407,572 +0.37(+2.55%)
Mar 20, 2007 14.33 14.69 14.26 14.53 3,597,917 +0.28(+1.96%)
Mar 19, 2007 14.30 14.44 14.18 14.25 3,144,100 +0.31(+2.22%)
Mar 16, 2007 14.03 14.09 13.80 13.94 2,623,825 -0.15(-1.06%)
Mar 15, 2007 13.85 14.14 13.80 14.09 3,563,900 +0.29(+2.10%)
Mar 14, 2007 13.65 13.85 13.60 13.80 5,504,900 +0.05(+0.36%)
Mar 13, 2007 14.02 14.05 13.69 13.75 5,582,236 -0.27(-1.93%)
Mar 12, 2007 13.68 14.05 13.59 14.02 5,125,000 +0.38(+2.79%)
Mar 09, 2007 13.58 13.68 13.52 13.64 6,024,500 +0.10(+0.74%)
Mar 08, 2007 13.64 13.65 13.50 13.54 19,909,900 -0.09(-0.66%)
Mar 07, 2007 13.80 13.88 13.57 13.63 5,733,316 -0.21(-1.52%)
Mar 06, 2007 13.74 13.95 13.74 13.84 3,087,300 +0.10(+0.73%)
Mar 05, 2007 13.75 13.81 13.58 13.74 4,159,601 -0.23(-1.65%)
Mar 02, 2007 14.00 14.09 13.91 13.97 1,683,600 -0.09(-0.64%)
Mar 01, 2007 14.00 14.14 13.96 14.06 1,624,573 +0.06(+0.43%)
Feb 28, 2007 13.97 14.21 13.87 14.00 2,764,400 +0.13(+0.94%)
Feb 27, 2007 13.71 13.96 13.60 13.87 2,127,300 +0.11(+0.80%)
Feb 26, 2007 13.64 13.84 13.57 13.76 2,281,114 +0.12(+0.88%)
Feb 23, 2007 13.62 13.70 13.54 13.64 1,303,400 -0.01(-0.07%)
Feb 22, 2007 13.76 13.79 13.60 13.65 1,056,600 -0.15(-1.09%)
Feb 21, 2007 13.75 13.85 13.59 13.80 1,233,600 -0.01(-0.07%)
Feb 20, 2007 14.01 14.09 13.78 13.81 1,561,300 -0.22(-1.57%)
Feb 16, 2007 14.00 14.10 13.85 14.03 1,009,000 +0.05(+0.36%)
Feb 15, 2007 13.85 14.15 13.80 13.98 1,709,200 +0.11(+0.79%)
Feb 14, 2007 13.81 14.04 13.75 13.87 1,623,338 +0.02(+0.14%)
Feb 13, 2007 13.60 13.92 13.58 13.85 1,661,535 +0.23(+1.69%)
Feb 12, 2007 13.56 13.81 13.54 13.62 2,698,874 -0.03(-0.22%)
Feb 09, 2007 13.91 14.00 13.48 13.65 3,158,700 -0.30(-2.15%)
Feb 08, 2007 13.99 14.07 13.87 13.95 2,052,600 -0.19(-1.34%)
Feb 07, 2007 14.00 14.25 14.00 14.14 2,388,500 +0.22(+1.58%)
Feb 06, 2007 13.85 13.96 13.75 13.92 864,900 +0.10(+0.72%)
Feb 05, 2007 13.86 13.97 13.80 13.82 1,078,400 -0.03(-0.22%)
Feb 02, 2007 13.69 13.85 13.65 13.85 1,306,800 +0.16(+1.17%)
Feb 01, 2007 13.83 13.90 13.68 13.69 1,812,800 -0.09(-0.65%)
Jan 31, 2007 13.85 13.86 13.70 13.78 1,836,000 -0.08(-0.58%)
Jan 30, 2007 13.90 14.00 13.76 13.86 1,418,300 +0.02(+0.14%)
Jan 29, 2007 13.60 13.87 13.60 13.84 1,642,300 +0.27(+1.99%)
Jan 26, 2007 13.77 13.81 13.46 13.57 2,645,600 -0.13(-0.95%)
Jan 25, 2007 13.82 13.90 13.66 13.70 1,437,000 -0.15(-1.08%)
Jan 24, 2007 13.86 13.87 13.77 13.85 1,161,600 -0.01(-0.07%)
Jan 23, 2007 13.86 13.90 13.81 13.86 1,428,000 +0.03(+0.22%)
Jan 22, 2007 13.82 13.94 13.78 13.83 1,857,200 +0.07(+0.51%)
Jan 19, 2007 13.74 13.83 13.66 13.76 2,305,100 +0.04(+0.29%)
Jan 18, 2007 13.88 13.90 13.71 13.72 1,107,100 -0.15(-1.08%)
Jan 17, 2007 13.81 13.92 13.78 13.87 1,433,000 +0.06(+0.43%)
Jan 16, 2007 13.74 13.88 13.73 13.81 1,496,600 +0.06(+0.44%)
Jan 12, 2007 13.89 13.94 13.70 13.75 1,453,800 -0.14(-1.01%)
Jan 11, 2007 13.85 13.93 13.80 13.89 2,419,800 +0.08(+0.58%)
Jan 10, 2007 13.77 13.93 13.75 13.81 1,295,200 +0.05(+0.36%)
Jan 09, 2007 13.75 13.85 13.67 13.76 1,128,600 -0.03(-0.22%)
Jan 08, 2007 13.78 13.82 13.56 13.79 1,001,700 +0.06(+0.44%)
Jan 05, 2007 14.10 14.10 13.72 13.73 2,533,700 -0.42(-2.97%)
Jan 04, 2007 14.00 14.15 13.93 14.15 1,221,600 +0.14(+1.00%)
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.