FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.650 USD  UNCHANGED
Official Closing Price  /  Updated: 7:33 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.25 16.25 15.81 15.91 2,723,815 -0.27(-1.67%)
Apr 27, 2007 16.13 16.25 16.09 16.18 1,854,400 +0.05(+0.31%)
Apr 26, 2007 16.08 16.21 16.01 16.13 2,029,914 +0.07(+0.44%)
Apr 25, 2007 16.17 16.30 16.05 16.06 2,168,578 -0.05(-0.31%)
Apr 24, 2007 16.28 16.29 15.99 16.11 2,771,338 -0.09(-0.56%)
Apr 23, 2007 16.11 16.39 16.03 16.20 3,096,717 +0.20(+1.25%)
Apr 20, 2007 15.95 16.11 15.94 16.00 2,965,327 +0.09(+0.57%)
Apr 19, 2007 15.98 16.06 15.90 15.91 2,171,958 -0.15(-0.93%)
Apr 18, 2007 16.18 16.20 16.02 16.06 2,284,701 -0.09(-0.56%)
Apr 17, 2007 16.22 16.32 16.12 16.15 3,233,327 -0.01(-0.06%)
Apr 16, 2007 16.20 16.23 16.08 16.16 3,463,576 +0.24(+1.51%)
Apr 13, 2007 16.10 16.24 15.84 15.92 9,030,191 +0.37(+2.38%)
Apr 12, 2007 15.53 15.61 15.46 15.55 3,031,300 +0.00(+0.00%)
Apr 11, 2007 15.74 15.75 15.51 15.55 3,262,300 -0.09(-0.58%)
Apr 10, 2007 15.61 15.69 15.46 15.64 2,826,718 +0.09(+0.58%)
Apr 09, 2007 15.71 15.73 15.47 15.55 6,850,245 -0.25(-1.58%)
Apr 05, 2007 15.75 15.90 15.65 15.80 3,291,450 +0.09(+0.57%)
Apr 04, 2007 15.68 15.79 15.63 15.71 3,170,950 +0.05(+0.32%)
Apr 03, 2007 15.50 15.74 15.50 15.66 3,043,473 +0.17(+1.10%)
Apr 02, 2007 15.50 15.59 15.40 15.49 4,357,800 +0.01(+0.06%)
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%)
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.