FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.350 USD  -0.030 (-0.32%)
Official Closing Price  /  Updated: 7:39 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.95 14.50 13.90 13.90 0 -0.20(-1.42%)
Feb 26, 2009 14.53 14.65 14.07 14.10 12,080,568 -0.22(-1.54%)
Feb 25, 2009 14.69 14.89 14.27 14.32 14,743,355 -0.37(-2.52%)
Feb 24, 2009 14.30 14.71 13.81 14.69 20,519,301 +0.55(+3.89%)
Feb 23, 2009 14.57 14.89 14.12 14.14 19,813,315 -0.34(-2.35%)
Feb 20, 2009 13.41 14.54 13.25 14.48 21,151,350 +0.80(+5.85%)
Feb 19, 2009 14.55 14.55 13.58 13.68 15,002,687 -0.76(-5.26%)
Feb 18, 2009 14.82 14.86 14.08 14.44 15,350,895 -0.34(-2.30%)
Feb 17, 2009 14.70 15.09 14.40 14.78 18,203,045 -0.23(-1.53%)
Feb 13, 2009 15.19 15.45 14.33 15.01 15,951,809 -0.27(-1.77%)
Feb 12, 2009 14.84 15.28 14.25 15.28 14,885,193 +0.38(+2.55%)
Feb 11, 2009 14.79 15.01 14.46 14.90 12,611,444 +0.25(+1.71%)
Feb 10, 2009 15.28 15.38 14.51 14.65 16,478,541 -0.74(-4.81%)
Feb 09, 2009 15.34 15.41 14.85 15.39 8,854,262 +0.01(+0.07%)
Feb 06, 2009 14.85 15.39 14.69 15.38 13,219,141 +0.55(+3.71%)
Feb 05, 2009 14.74 15.16 14.50 14.83 13,816,353 -0.21(-1.40%)
Feb 04, 2009 15.53 15.64 14.95 15.04 8,136,906 -0.37(-2.40%)
Feb 03, 2009 15.63 15.71 15.29 15.41 8,675,838 -0.29(-1.85%)
Feb 02, 2009 15.05 15.70 14.80 15.70 12,106,238 +0.56(+3.70%)
Jan 30, 2009 15.33 15.68 14.98 15.14 0 -0.01(-0.07%)
Jan 29, 2009 15.93 15.93 15.15 15.15 15,379,699 -0.99(-6.13%)
Jan 28, 2009 15.75 16.20 15.31 16.14 17,624,602 +0.64(+4.13%)
Jan 27, 2009 15.00 15.52 14.83 15.50 8,982,393 +0.62(+4.17%)
Jan 26, 2009 14.75 15.30 14.72 14.88 8,619,769 +0.05(+0.34%)
Jan 23, 2009 14.25 14.90 14.05 14.83 9,286,341 +0.47(+3.27%)
Jan 22, 2009 14.49 15.03 14.31 14.36 12,437,024 -0.39(-2.64%)
Jan 21, 2009 14.25 14.95 13.76 14.75 20,533,230 +0.75(+5.36%)
Jan 20, 2009 15.16 15.17 13.99 14.00 18,693,324 -1.35(-8.79%)
Jan 16, 2009 15.31 15.40 14.70 15.35 16,726,988 +0.33(+2.20%)
Jan 15, 2009 15.00 15.34 14.14 15.02 17,389,356 +0.03(+0.20%)
Jan 14, 2009 15.72 15.78 14.91 14.99 15,537,313 -0.86(-5.43%)
Jan 13, 2009 15.51 15.97 15.21 15.85 10,397,390 +0.31(+1.99%)
Jan 12, 2009 15.89 16.04 15.35 15.54 12,179,324 -0.35(-2.20%)
Jan 09, 2009 16.11 16.29 15.81 15.89 12,964,844 -0.08(-0.50%)
Jan 08, 2009 15.89 16.10 15.56 15.97 8,934,506 +0.21(+1.33%)
Jan 07, 2009 15.81 16.13 15.62 15.76 13,704,413 -0.19(-1.19%)
Jan 06, 2009 15.50 15.99 15.32 15.95 14,748,608 +0.61(+3.98%)
Jan 05, 2009 15.19 15.80 15.08 15.34 12,185,835 +0.07(+0.46%)
Jan 02, 2009 15.89 16.00 15.08 15.27 10,274,460 -0.60(-3.78%)
Jan 01, 2009 15.40 15.89 15.20 15.87 0 +0.00(+0.00%)
Dec 31, 2008 15.40 15.89 15.20 15.87 10,427,110 +0.58(+3.79%)
Dec 30, 2008 15.19 15.40 14.82 15.29 9,121,000 +0.29(+1.93%)
Dec 29, 2008 15.75 15.85 14.86 15.00 9,770,192 -0.71(-4.52%)
Dec 26, 2008 15.70 15.95 15.26 15.71 4,844,603 -0.38(-2.36%)
Dec 24, 2008 16.18 16.20 15.84 16.09 4,501,517 -0.03(-0.19%)
Dec 23, 2008 15.88 16.19 15.78 16.12 9,598,413 +0.24(+1.51%)
Dec 22, 2008 15.86 16.08 15.18 15.88 14,614,781 +0.19(+1.21%)
Dec 19, 2008 15.14 15.80 15.02 15.69 16,440,338 +0.75(+5.02%)
Dec 18, 2008 16.05 16.17 14.93 14.94 19,990,086 -0.95(-5.98%)
Dec 17, 2008 15.61 16.50 15.27 15.89 18,695,227 +0.05(+0.32%)
Dec 16, 2008 14.92 15.86 14.77 15.84 26,219,257 +1.18(+8.05%)
Dec 15, 2008 14.92 15.13 14.37 14.66 14,869,388 -0.26(-1.74%)
Dec 12, 2008 13.39 14.95 13.28 14.92 22,888,709 +1.25(+9.14%)
Dec 11, 2008 14.72 14.86 13.61 13.67 26,299,336 -1.21(-8.13%)
Dec 10, 2008 14.40 14.88 13.78 14.88 14,140,010 +0.74(+5.23%)
Dec 09, 2008 14.95 15.06 14.10 14.14 16,511,012 -1.01(-6.67%)
Dec 08, 2008 15.03 15.15 14.50 15.15 20,443,013 +0.25(+1.68%)
Dec 05, 2008 13.41 14.96 13.32 14.90 0 +1.52(+11.36%)
Dec 04, 2008 13.96 14.25 13.14 13.38 16,940,323 -0.77(-5.44%)
Dec 03, 2008 13.38 14.29 13.15 14.15 16,089,393 +0.52(+3.82%)
Dec 02, 2008 13.10 13.74 12.80 13.63 18,748,584 +0.52(+3.97%)
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.