FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  -0.030 (-0.32%)
Official Closing Price  /  Updated: 7:39 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.01 16.01 15.76 15.93 1,387,300 -0.03(-0.19%)
Sep 27, 2007 16.15 16.16 15.78 15.96 2,774,600 -0.19(-1.18%)
Sep 26, 2007 16.09 16.20 16.05 16.15 2,577,788 -0.02(-0.12%)
Sep 25, 2007 16.00 16.27 15.95 16.17 3,197,782 +0.08(+0.50%)
Sep 24, 2007 16.31 16.32 16.02 16.09 2,941,700 -0.20(-1.23%)
Sep 21, 2007 16.08 16.34 15.98 16.29 3,801,400 +0.45(+2.84%)
Sep 20, 2007 16.00 16.16 15.51 15.84 4,792,883 -0.51(-3.12%)
Sep 19, 2007 16.46 16.80 16.24 16.35 7,081,000 -0.07(-0.43%)
Sep 18, 2007 15.61 16.47 15.60 16.42 6,753,500 +0.90(+5.80%)
Sep 17, 2007 15.60 15.70 15.45 15.52 2,571,100 -0.08(-0.51%)
Sep 14, 2007 15.55 15.60 15.40 15.60 3,344,400 +0.05(+0.32%)
Sep 13, 2007 15.21 15.56 15.19 15.55 4,768,300 +0.54(+3.60%)
Sep 12, 2007 15.28 15.35 15.01 15.01 1,873,500 -0.24(-1.57%)
Sep 11, 2007 15.21 15.49 15.11 15.25 2,310,100 +0.04(+0.26%)
Sep 10, 2007 15.10 15.50 15.08 15.21 3,524,900 +0.24(+1.60%)
Sep 07, 2007 14.41 15.32 14.41 14.97 6,808,800 +0.70(+4.91%)
Sep 06, 2007 14.27 14.40 14.15 14.27 2,392,000 +0.00(+0.00%)
Sep 05, 2007 14.47 14.63 14.19 14.27 2,570,500 -0.31(-2.13%)
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.