FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.380 USD  UNCHANGED
Official Closing Price  /  Updated: 5:44 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 17.94 18.02 17.71 17.81 10,039,648 -0.14(-0.78%)
May 29, 2008 17.58 18.03 17.50 17.95 9,231,661 +0.43(+2.45%)
May 28, 2008 17.68 17.86 17.38 17.52 5,855,675 -0.16(-0.90%)
May 27, 2008 17.75 17.75 17.24 17.68 6,110,096 +0.03(+0.17%)
May 26, 2008 17.42 17.76 17.42 17.65 0 +0.00(+0.00%)
May 23, 2008 17.42 17.76 17.42 17.65 6,285,829 +0.06(+0.34%)
May 22, 2008 17.19 17.67 17.00 17.59 7,518,318 +0.47(+2.75%)
May 21, 2008 17.56 17.75 16.88 17.12 10,399,213 -0.45(-2.56%)
May 20, 2008 17.64 17.64 17.28 17.57 6,359,240 -0.08(-0.45%)
May 19, 2008 17.48 17.69 17.26 17.65 6,751,305 +0.31(+1.79%)
May 16, 2008 17.23 17.50 16.99 17.34 8,930,824 +0.20(+1.17%)
May 15, 2008 16.77 17.28 16.64 17.14 13,009,462 +0.36(+2.15%)
May 14, 2008 16.24 16.80 16.15 16.78 29,586,355 +0.40(+2.44%)
May 13, 2008 16.34 16.68 16.34 16.38 5,213,706 -0.44(-2.62%)
May 12, 2008 16.71 16.89 16.49 16.82 3,351,774 +0.25(+1.51%)
May 09, 2008 16.49 16.71 16.42 16.57 1,742,543 +0.11(+0.67%)
May 08, 2008 16.85 17.01 16.25 16.46 7,983,486 -0.36(-2.14%)
May 07, 2008 17.16 17.23 16.76 16.82 5,275,560 -0.43(-2.49%)
May 06, 2008 16.97 17.40 16.87 17.25 4,064,403 +0.26(+1.53%)
May 05, 2008 17.00 17.11 16.82 16.99 3,786,821 +0.00(+0.00%)
May 02, 2008 17.57 17.57 16.77 16.99 7,641,814 -0.34(-1.96%)
May 01, 2008 16.75 17.35 16.62 17.33 11,205,247 +0.57(+3.40%)
Apr 30, 2008 16.74 16.97 16.51 16.76 5,433,317 +0.12(+0.72%)
Apr 29, 2008 17.10 17.17 16.50 16.64 3,943,394 -0.44(-2.58%)
Apr 28, 2008 17.22 17.22 16.68 17.08 4,291,471 -0.01(-0.06%)
Apr 25, 2008 16.98 17.17 16.56 17.09 4,747,058 +0.25(+1.48%)
Apr 24, 2008 16.65 17.00 16.51 16.84 5,189,653 +0.14(+0.84%)
Apr 23, 2008 17.00 17.12 16.53 16.70 5,432,080 -0.32(-1.88%)
Apr 22, 2008 17.18 17.44 16.92 17.02 4,349,010 -0.16(-0.93%)
Apr 21, 2008 17.24 17.28 16.85 17.18 4,684,547 +0.22(+1.30%)
Apr 18, 2008 17.09 17.15 16.78 16.96 6,066,258 +0.30(+1.80%)
Apr 17, 2008 15.90 16.79 15.90 16.66 5,850,247 +0.64(+4.00%)
Apr 16, 2008 15.69 16.15 15.52 16.02 5,302,869 +0.21(+1.33%)
Apr 15, 2008 15.70 15.83 15.50 15.81 3,667,899 +0.18(+1.15%)
Apr 14, 2008 15.75 15.78 15.50 15.63 4,304,118 -0.12(-0.76%)
Apr 11, 2008 15.90 16.09 15.57 15.75 4,531,158 -0.32(-1.99%)
Apr 10, 2008 15.77 16.16 15.73 16.07 8,275,668 +0.17(+1.07%)
Apr 09, 2008 16.25 16.47 15.71 15.90 6,744,559 -0.39(-2.39%)
Apr 08, 2008 16.06 16.57 16.01 16.29 5,024,879 -0.06(-0.37%)
Apr 07, 2008 16.00 16.75 15.77 16.35 5,080,334 +0.48(+3.02%)
Apr 04, 2008 16.09 16.25 15.87 15.87 5,712,593 -0.26(-1.61%)
Apr 03, 2008 16.74 16.74 15.99 16.13 10,680,464 -0.61(-3.64%)
Apr 02, 2008 16.65 17.07 16.38 16.74 6,997,886 +0.09(+0.54%)
Apr 01, 2008 15.83 16.65 15.75 16.65 7,539,288 +1.33(+8.68%)
Mar 31, 2008 15.85 15.93 15.20 15.32 11,282,614 -0.58(-3.65%)
Mar 28, 2008 16.04 16.20 15.74 15.90 11,530,622 -0.10(-0.62%)
Mar 27, 2008 16.25 16.80 15.94 16.00 6,889,392 -0.07(-0.44%)
Mar 26, 2008 16.63 16.65 16.07 16.07 9,020,616 -1.18(-6.84%)
Mar 25, 2008 17.13 17.25 16.83 17.25 13,525,270 +0.23(+1.35%)
Mar 24, 2008 17.37 17.38 16.43 17.02 14,556,882 -0.09(-0.53%)
Mar 21, 2008 16.22 17.12 16.09 17.11 17,153,734 +0.00(+0.00%)
Mar 20, 2008 16.22 17.12 16.09 17.11 17,153,734 +1.02(+6.34%)
Mar 19, 2008 17.04 17.52 16.00 16.09 17,961,240 -0.54(-3.25%)
Mar 18, 2008 15.09 16.65 15.07 16.63 29,161,122 +2.47(+17.44%)
Mar 17, 2008 13.12 14.33 11.50 14.16 24,366,484 -0.43(-2.95%)
Mar 14, 2008 15.40 15.65 13.94 14.59 25,393,804 -0.79(-5.14%)
Mar 13, 2008 14.25 15.59 13.35 15.38 35,316,381 -0.02(-0.13%)
Mar 12, 2008 16.53 16.78 15.36 15.40 23,783,047 -1.68(-9.84%)
Mar 11, 2008 16.10 17.08 14.96 17.08 41,963,975 +2.50(+17.15%)
Mar 10, 2008 15.41 15.50 14.13 14.58 31,796,732 -0.42(-2.80%)
Mar 07, 2008 14.84 16.33 13.54 15.00 64,257,121 -0.81(-5.12%)
Mar 06, 2008 16.80 17.89 14.53 15.81 95,427,769 -3.47(-18.00%)
Mar 05, 2008 19.89 20.07 19.22 19.28 15,547,584 -0.45(-2.28%)
Mar 04, 2008 19.78 20.07 19.25 19.73 15,405,057 -0.35(-1.74%)
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.