FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.82 16.94 16.70 16.85 9,643,679 +0.05(+0.30%)
Jul 30, 2009 16.65 16.95 16.43 16.80 14,622,106 +0.48(+2.94%)
Jul 29, 2009 16.65 16.69 16.22 16.32 11,387,036 -0.30(-1.81%)
Jul 28, 2009 16.61 16.70 16.50 16.62 7,457,620 -0.05(-0.30%)
Jul 27, 2009 16.55 16.80 16.48 16.67 8,774,229 +0.25(+1.52%)
Jul 24, 2009 16.52 16.52 16.31 16.42 530 -0.10(-0.61%)
Jul 23, 2009 16.27 16.62 16.18 16.52 12,795,922 +0.26(+1.60%)
Jul 22, 2009 16.22 16.40 16.12 16.26 6,234,402 +0.03(+0.18%)
Jul 21, 2009 16.30 16.38 16.02 16.23 7,257,843 -0.04(-0.25%)
Jul 20, 2009 16.08 16.27 16.05 16.27 9,109,000 +0.29(+1.81%)
Jul 17, 2009 16.00 16.08 15.82 15.98 9,515,800 +0.02(+0.13%)
Jul 16, 2009 15.79 16.00 15.64 15.96 8,708,200 +0.14(+0.88%)
Jul 15, 2009 15.64 15.87 15.58 15.82 11,605,100 +0.24(+1.54%)
Jul 14, 2009 15.51 15.60 15.39 15.58 6,936,200 +0.04(+0.26%)
Jul 13, 2009 15.21 15.54 15.19 15.54 11,963,193 +0.36(+2.37%)
Jul 10, 2009 15.15 15.23 14.96 15.18 7,174,957 +0.09(+0.60%)
Jul 09, 2009 15.28 15.31 15.08 15.09 8,776,211 -0.16(-1.05%)
Jul 08, 2009 15.33 15.40 15.07 15.25 11,415,136 -0.04(-0.26%)
Jul 07, 2009 15.65 15.76 15.21 15.29 13,427,021 -0.21(-1.35%)
Jul 06, 2009 15.17 15.50 15.02 15.50 12,589,271 +0.39(+2.58%)
Jul 02, 2009 15.19 15.39 15.02 15.11 13,224,321 -0.15(-0.98%)
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.