FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.700 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:51 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 20.40 20.50 18.20 20.08 19,830,990 -0.61(-2.95%)
Feb 29, 2008 20.70 20.92 20.27 20.69 17,958,944 -0.11(-0.53%)
Feb 28, 2008 20.51 20.94 20.22 20.80 9,398,565 +0.03(+0.14%)
Feb 27, 2008 20.90 21.20 20.71 20.77 7,155,621 -0.10(-0.48%)
Feb 26, 2008 20.90 21.00 20.66 20.87 6,750,616 -0.13(-0.62%)
Feb 25, 2008 20.94 21.00 20.72 21.00 7,842,667 +0.08(+0.38%)
Feb 22, 2008 20.26 20.98 20.06 20.92 8,822,291 +0.70(+3.46%)
Feb 21, 2008 20.24 20.49 20.05 20.22 7,477,128 -0.02(-0.10%)
Feb 20, 2008 20.45 20.69 20.17 20.24 9,409,383 -0.30(-1.46%)
Feb 19, 2008 20.68 20.77 20.44 20.54 5,829,337 +0.14(+0.69%)
Feb 18, 2008 20.06 20.42 20.06 20.40 0 +0.00(+0.00%)
Feb 15, 2008 20.06 20.42 20.06 20.40 5,585,863 +0.22(+1.09%)
Feb 14, 2008 20.62 20.64 20.05 20.18 8,004,775 -0.47(-2.28%)
Feb 13, 2008 20.83 20.89 20.41 20.65 6,595,049 -0.05(-0.24%)
Feb 12, 2008 20.75 20.95 20.52 20.70 6,071,553 +0.06(+0.29%)
Feb 11, 2008 20.73 20.85 20.52 20.64 5,143,497 +0.15(+0.73%)
Feb 08, 2008 21.09 21.09 20.41 20.49 8,604,151 -0.51(-2.43%)
Feb 07, 2008 20.76 21.00 20.49 21.00 11,489,824 +0.56(+2.74%)
Feb 06, 2008 20.65 21.04 20.26 20.44 13,467,292 +0.00(+0.00%)
Feb 05, 2008 19.65 21.04 19.65 20.44 14,577,966 +0.63(+3.18%)
Feb 04, 2008 20.15 20.15 19.67 19.81 8,122,760 -0.18(-0.90%)
Feb 01, 2008 19.89 20.07 19.73 19.99 11,897,221 +0.28(+1.42%)
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.