FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.64 20.20 19.59 19.71 13,690,126 -0.09(-0.45%)
Jan 30, 2008 19.59 20.00 19.21 19.80 17,770,680 +0.25(+1.28%)
Jan 29, 2008 19.97 19.97 19.19 19.55 10,489,748 -0.33(-1.66%)
Jan 28, 2008 19.05 19.89 18.99 19.88 11,786,826 +0.84(+4.41%)
Jan 25, 2008 19.65 19.75 18.81 19.04 11,178,965 -0.56(-2.86%)
Jan 24, 2008 19.30 19.70 19.16 19.60 25,013,500 -0.07(-0.36%)
Jan 23, 2008 19.50 20.22 19.06 19.67 15,821,539 -0.15(-0.76%)
Jan 22, 2008 18.39 19.90 18.19 19.82 14,760,588 +1.58(+8.66%)
Jan 21, 2008 18.40 18.47 17.80 18.24 0 +0.00(+0.00%)
Jan 18, 2008 18.40 18.47 17.80 18.24 8,073,462 -0.04(-0.22%)
Jan 17, 2008 18.84 18.84 18.18 18.28 7,678,938 -0.44(-2.35%)
Jan 16, 2008 18.85 18.95 18.62 18.72 8,735,831 +0.06(+0.32%)
Jan 15, 2008 18.63 18.75 18.32 18.66 6,917,759 +0.06(+0.32%)
Jan 14, 2008 18.84 18.84 18.47 18.60 7,611,520 +0.09(+0.49%)
Jan 11, 2008 18.46 18.72 18.20 18.51 5,178,948 +0.04(+0.22%)
Jan 10, 2008 18.38 18.81 18.00 18.47 8,699,934 +0.08(+0.44%)
Jan 09, 2008 18.05 18.50 17.75 18.39 8,129,390 +0.43(+2.39%)
Jan 08, 2008 18.50 18.65 17.89 17.96 7,989,707 -0.41(-2.23%)
Jan 07, 2008 18.23 18.45 18.02 18.37 5,154,163 +0.27(+1.49%)
Jan 04, 2008 17.95 18.25 17.91 18.10 9,114,124 +0.20(+1.12%)
Jan 03, 2008 18.17 18.25 17.86 17.90 7,869,201 -0.20(-1.10%)
Jan 02, 2008 18.20 18.26 17.78 18.10 5,575,984 -0.08(-0.44%)
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.