FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
6.400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Jul 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.31 18.39 18.20 18.38 7,250,009 +0.04(+0.22%)
Feb 25, 2010 18.15 18.35 18.06 18.34 9,021,147 +0.15(+0.83%)
Feb 24, 2010 17.92 18.26 17.91 18.19 11,811,806 +0.29(+1.61%)
Feb 23, 2010 17.96 18.00 17.87 17.90 9,151,919 +0.00(+0.00%)
Feb 22, 2010 17.84 17.95 17.77 17.90 8,922,155 +0.14(+0.79%)
Feb 19, 2010 17.56 17.80 17.47 17.76 10,114,220 +0.13(+0.74%)
Feb 18, 2010 17.53 17.67 17.49 17.63 8,647,896 +0.13(+0.74%)
Feb 17, 2010 17.40 17.50 17.35 17.50 8,087,639 +0.12(+0.69%)
Feb 16, 2010 17.22 17.39 17.20 17.38 8,786,842 +0.23(+1.34%)
Feb 12, 2010 17.19 17.15 17.15 17.15 13,370,000 -0.04(-0.23%)
Feb 11, 2010 17.23 17.38 17.11 17.19 11,628,860 +0.06(+0.35%)
Feb 10, 2010 17.39 17.48 17.12 17.13 15,823,906 -0.16(-0.93%)
Feb 09, 2010 17.25 17.54 17.25 17.29 35,202,141 -0.76(-4.21%)
Feb 08, 2010 18.05 18.19 17.84 18.05 7,523,676 +0.05(+0.28%)
Feb 05, 2010 17.80 18.05 17.59 18.00 9,980,952 +0.11(+0.61%)
Feb 04, 2010 18.05 18.16 17.67 17.89 14,462,090 -0.22(-1.21%)
Feb 03, 2010 17.75 18.15 17.68 18.11 12,325,462 +0.43(+2.43%)
Feb 02, 2010 17.50 17.70 17.39 17.68 8,225,178 +0.27(+1.55%)
Feb 01, 2010 17.43 17.52 17.38 17.41 5,469,548 +0.03(+0.17%)
Jan 29, 2010 17.34 17.51 17.34 17.38 7,159,790 +0.07(+0.40%)
Jan 28, 2010 17.45 17.48 17.26 17.31 7,561,113 -0.02(-0.12%)
Jan 27, 2010 17.06 17.33 17.04 17.33 9,236,236 +0.28(+1.64%)
Jan 26, 2010 17.27 17.34 17.05 17.05 6,705,123 -0.16(-0.93%)
Jan 25, 2010 17.12 17.37 17.05 17.21 8,841,287 +0.14(+0.82%)
Jan 22, 2010 17.10 17.34 17.07 17.07 12,105,160 -0.03(-0.18%)
Jan 21, 2010 17.28 17.37 17.10 17.10 8,433,606 -0.21(-1.21%)
Jan 20, 2010 17.31 17.36 17.10 17.31 5,901,818 -0.03(-0.17%)
Jan 19, 2010 17.23 17.37 17.15 17.34 7,490,719 +0.16(+0.93%)
Jan 15, 2010 17.28 17.18 17.18 17.18 11,205,300 -0.12(-0.69%)
Jan 14, 2010 17.52 17.55 17.27 17.30 8,054,979 -0.22(-1.26%)
Jan 13, 2010 17.45 17.55 17.40 17.52 5,705,075 +0.08(+0.46%)
Jan 12, 2010 17.58 17.62 17.41 17.44 7,338,231 -0.17(-0.97%)
Jan 11, 2010 17.61 17.70 17.45 17.61 7,590,905 +0.08(+0.46%)
Jan 08, 2010 17.31 17.57 17.16 17.53 9,756,673 +0.12(+0.69%)
Jan 07, 2010 17.52 17.63 17.25 17.41 11,277,272 -0.12(-0.68%)
Jan 06, 2010 17.41 17.56 17.40 17.53 5,738,705 +0.11(+0.63%)
Jan 05, 2010 17.31 17.45 17.29 17.42 7,468,515 +0.01(+0.06%)
Jan 04, 2010 17.45 17.50 17.17 17.41 8,760,349 +0.06(+0.35%)
Dec 31, 2009 17.48 17.35 17.35 17.35 4,607,400 -0.22(-1.25%)
Dec 30, 2009 17.60 17.66 17.48 17.57 5,526,051 -0.10(-0.57%)
Dec 29, 2009 17.76 17.85 17.63 17.67 6,477,414 -0.13(-0.73%)
Dec 28, 2009 17.89 17.98 17.59 17.80 9,251,402 -0.04(-0.22%)
Dec 24, 2009 17.77 17.94 17.59 17.84 5,530,040 -0.71(-3.83%)
Dec 23, 2009 18.72 18.79 18.55 18.55 11,019,285 -0.25(-1.33%)
Dec 22, 2009 18.71 18.85 18.70 18.80 7,806,878 +0.07(+0.37%)
Dec 21, 2009 18.66 18.76 18.57 18.73 9,347,340 +0.04(+0.21%)
Dec 18, 2009 18.99 18.99 18.66 18.69 8,551,269 +0.02(+0.11%)
Dec 17, 2009 18.62 18.70 18.50 18.67 7,624,332 +0.17(+0.89%)
Dec 16, 2009 18.49 18.71 18.38 18.50 9,523,173 +0.31(+1.73%)
Dec 15, 2009 18.49 18.49 18.01 18.19 16,115,898 -0.61(-3.24%)
Dec 14, 2009 18.67 18.80 18.67 18.80 5,996,444 +0.09(+0.48%)
Dec 11, 2009 18.64 18.71 18.57 18.71 4,985,218 +0.10(+0.54%)
Dec 10, 2009 18.68 18.68 18.53 18.61 5,088,699 +0.00(+0.00%)
Dec 09, 2009 18.55 18.67 18.49 18.61 6,039,264 +0.10(+0.54%)
Dec 08, 2009 18.41 18.65 18.36 18.51 7,179,589 +0.06(+0.33%)
Dec 07, 2009 18.18 18.52 18.15 18.45 10,359,460 +0.28(+1.54%)
Dec 04, 2009 18.59 18.60 17.96 18.17 13,372,746 -0.21(-1.14%)
Dec 03, 2009 18.51 18.80 18.36 18.38 7,871,226 -0.10(-0.54%)
Dec 02, 2009 18.47 18.52 18.36 18.48 5,963,657 -0.01(-0.05%)
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.