FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.780 USD  +0.120 (+1.39%)
Official Closing Price  /  Updated: 6:46 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 15.55 16.65 15.46 15.51 7,727,253 -0.04(-0.26%)
Jun 27, 2008 15.55 15.65 15.08 15.55 10,225,919 +0.00(+0.00%)
Jun 26, 2008 15.89 15.89 15.46 15.55 8,585,210 -0.32(-2.02%)
Jun 25, 2008 15.83 16.15 15.57 15.87 7,911,635 -0.28(-1.73%)
Jun 24, 2008 15.96 16.32 15.80 16.15 6,751,808 +0.22(+1.38%)
Jun 23, 2008 16.46 16.47 15.90 15.93 7,963,384 -0.32(-1.97%)
Jun 20, 2008 16.44 16.67 16.25 16.25 7,886,021 -0.27(-1.63%)
Jun 19, 2008 16.34 16.54 16.04 16.52 5,723,116 +0.32(+1.98%)
Jun 18, 2008 16.50 16.63 16.10 16.20 6,199,159 -0.16(-0.98%)
Jun 17, 2008 16.50 16.72 16.25 16.36 4,296,433 -0.08(-0.49%)
Jun 16, 2008 16.18 16.75 16.09 16.44 4,429,386 +0.31(+1.92%)
Jun 13, 2008 15.94 16.18 15.90 16.13 4,639,984 +0.15(+0.94%)
Jun 12, 2008 15.91 15.98 15.75 15.98 11,830,788 -0.02(-0.12%)
Jun 11, 2008 16.07 16.30 15.34 16.00 15,890,777 -0.47(-2.85%)
Jun 10, 2008 16.29 17.01 16.11 16.47 11,761,274 -0.71(-4.13%)
Jun 09, 2008 17.22 17.76 17.15 17.18 9,953,536 -0.02(-0.12%)
Jun 06, 2008 17.44 17.69 17.18 17.20 4,375,683 -0.35(-1.99%)
Jun 05, 2008 17.24 17.64 17.18 17.55 4,710,211 +0.38(+2.21%)
Jun 04, 2008 17.50 17.58 17.08 17.17 5,229,404 -0.37(-2.11%)
Jun 03, 2008 17.90 17.90 17.34 17.54 3,419,535 -0.29(-1.63%)
Jun 02, 2008 17.90 17.90 17.60 17.83 5,905,037 +0.02(+0.11%)
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%)
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.