FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.700 USD  +0.050 (+0.52%)
Official Closing Price  /  Updated: 7:32 PM EST, Jan 17, 2020  /  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%)
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.