FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.950 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:29 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 13.91 14.05 13.88 14.01 2,206,700 +0.10(+0.72%)
Dec 29, 2006 13.94 13.97 13.90 13.91 790,900 -0.06(-0.43%)
Dec 28, 2006 13.90 13.97 13.82 13.97 1,063,200 +0.03(+0.22%)
Dec 27, 2006 13.89 13.95 13.87 13.94 708,100 -0.10(-0.71%)
Dec 26, 2006 14.01 14.08 14.00 14.04 1,007,800 +0.02(+0.14%)
Dec 22, 2006 14.00 14.11 14.00 14.02 531,000 +0.01(+0.07%)
Dec 21, 2006 14.05 14.11 14.00 14.01 1,024,000 -0.04(-0.28%)
Dec 20, 2006 14.16 14.16 14.03 14.05 1,171,700 -0.15(-1.06%)
Dec 19, 2006 14.07 14.21 13.98 14.20 1,528,100 +0.07(+0.50%)
Dec 18, 2006 14.14 14.25 14.06 14.13 984,800 -0.07(-0.49%)
Dec 15, 2006 14.18 14.23 14.13 14.20 1,784,900 +0.10(+0.71%)
Dec 14, 2006 14.11 14.18 14.07 14.10 1,483,400 +0.00(+0.00%)
Dec 13, 2006 14.08 14.11 14.02 14.10 1,108,600 +0.05(+0.36%)
Dec 12, 2006 14.00 14.10 14.00 14.05 888,000 -0.03(-0.21%)
Dec 11, 2006 14.01 14.11 13.91 14.08 1,509,600 +0.08(+0.57%)
Dec 08, 2006 13.95 14.16 13.91 14.00 1,024,100 +0.00(+0.00%)
Dec 07, 2006 14.06 14.10 13.93 14.00 1,320,100 -0.12(-0.85%)
Dec 06, 2006 14.10 14.20 13.83 14.12 2,471,800 -0.30(-2.08%)
Dec 05, 2006 14.35 14.47 14.20 14.42 2,024,900 +0.15(+1.05%)
Dec 04, 2006 13.98 14.27 13.91 14.27 1,437,000 +0.31(+2.22%)
Dec 01, 2006 13.88 14.15 13.78 13.96 922,200 -0.02(-0.14%)
Nov 30, 2006 13.83 13.99 13.78 13.98 1,767,800 +0.19(+1.38%)
Nov 29, 2006 13.78 13.86 13.74 13.79 1,105,000 -0.01(-0.07%)
Nov 28, 2006 13.82 13.85 13.69 13.80 839,900 -0.05(-0.36%)
Nov 27, 2006 14.00 14.06 13.81 13.85 1,731,500 -0.15(-1.07%)
Nov 24, 2006 14.01 14.04 14.00 14.00 203,400 -0.06(-0.43%)
Nov 22, 2006 13.97 14.07 13.88 14.06 1,242,100 +0.04(+0.29%)
Nov 21, 2006 13.78 14.02 13.75 14.02 1,907,700 +0.23(+1.67%)
Nov 20, 2006 13.75 13.94 13.75 13.79 1,206,400 +0.03(+0.22%)
Nov 17, 2006 13.70 13.80 13.63 13.76 1,437,000 +0.01(+0.07%)
Nov 16, 2006 13.70 13.80 13.62 13.75 1,964,300 +0.07(+0.51%)
Nov 15, 2006 13.83 13.90 13.68 13.68 2,088,800 -0.20(-1.44%)
Nov 14, 2006 13.86 13.90 13.75 13.88 1,598,900 -0.01(-0.07%)
Nov 13, 2006 13.99 14.07 13.86 13.89 2,284,700 -0.07(-0.50%)
Nov 10, 2006 13.94 13.99 13.85 13.96 1,161,500 -0.03(-0.21%)
Nov 09, 2006 13.80 14.00 13.74 13.99 1,717,100 +0.14(+1.01%)
Nov 08, 2006 13.79 13.94 13.70 13.85 1,172,800 -0.01(-0.07%)
Nov 07, 2006 13.61 13.93 13.58 13.86 1,951,300 +0.21(+1.54%)
Nov 06, 2006 13.41 13.74 13.41 13.65 2,317,200 +0.26(+1.94%)
Nov 03, 2006 13.45 13.45 13.24 13.39 3,271,300 +0.22(+1.67%)
Nov 02, 2006 13.06 13.43 13.01 13.17 4,750,900 +0.05(+0.38%)
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.