FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.650 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.07 18.28 18.07 18.18 8,062,895 +0.09(+0.48%)
Nov 29, 2010 18.04 18.10 18.00 18.09 4,766,859 +0.09(+0.50%)
Nov 26, 2010 18.08 18.12 18.00 18.00 2,697,042 -0.10(-0.55%)
Nov 24, 2010 17.96 18.10 18.10 18.10 6,456,084 +0.19(+1.06%)
Nov 23, 2010 17.84 17.92 17.79 17.91 8,023,030 +0.07(+0.39%)
Nov 22, 2010 17.76 17.85 17.66 17.84 10,825,479 +0.13(+0.73%)
Nov 19, 2010 17.73 17.73 17.65 17.71 5,489,823 -0.04(-0.23%)
Nov 18, 2010 17.94 17.95 17.68 17.75 9,390,552 -0.14(-0.78%)
Nov 17, 2010 17.73 17.89 17.70 17.89 9,177,810 +0.26(+1.47%)
Nov 16, 2010 17.80 17.85 17.58 17.63 10,908,179 -0.16(-0.90%)
Nov 15, 2010 17.92 18.00 17.76 17.79 6,674,082 -0.02(-0.11%)
Nov 12, 2010 17.91 18.04 17.81 17.81 5,324,418 -0.14(-0.77%)
Nov 11, 2010 17.90 18.00 17.85 17.95 6,230,489 +0.04(+0.21%)
Nov 10, 2010 17.84 17.95 17.81 17.91 6,958,443 +0.12(+0.67%)
Nov 09, 2010 17.85 17.92 17.78 17.79 8,325,240 -0.12(-0.67%)
Nov 08, 2010 17.92 17.95 17.75 17.91 7,292,084 +0.00(+0.00%)
Nov 05, 2010 17.96 17.97 17.81 17.91 7,673,370 -0.01(-0.06%)
Nov 04, 2010 17.73 17.95 17.60 17.92 10,579,400 +0.30(+1.70%)
Nov 03, 2010 17.75 17.75 17.55 17.62 7,024,259 -0.08(-0.45%)
Nov 02, 2010 17.75 17.75 17.61 17.70 6,852,186 +0.03(+0.17%)
Nov 01, 2010 17.76 17.81 17.55 17.67 9,001,021 -0.01(-0.06%)
Oct 29, 2010 17.59 17.74 17.47 17.68 13,332,687 +0.11(+0.63%)
Oct 28, 2010 17.59 17.64 17.25 17.57 28,841,172 -0.35(-1.95%)
Oct 27, 2010 18.06 18.08 17.78 17.92 10,491,428 -0.30(-1.65%)
Oct 25, 2010 18.20 18.28 18.13 18.22 5,420,952 +0.03(+0.16%)
Oct 22, 2010 18.28 18.30 18.13 18.19 4,966,156 -0.09(-0.49%)
Oct 21, 2010 18.23 18.30 18.19 18.28 6,580,415 +0.06(+0.33%)
Oct 20, 2010 18.19 18.29 18.14 18.22 10,595,265 +0.10(+0.55%)
Oct 19, 2010 18.01 18.16 18.01 18.12 10,760,269 +0.08(+0.44%)
Oct 18, 2010 17.99 18.08 17.98 18.04 6,776,626 +0.04(+0.22%)
Oct 15, 2010 17.94 18.05 17.91 18.00 6,799,340 +0.08(+0.45%)
Oct 14, 2010 18.04 18.10 17.92 17.92 9,263,397 -0.08(-0.44%)
Oct 13, 2010 18.11 18.11 18.00 18.00 7,251,918 -0.02(-0.11%)
Oct 12, 2010 17.77 18.05 17.76 18.02 9,837,342 +0.25(+1.41%)
Oct 11, 2010 17.75 17.83 17.71 17.77 6,215,683 +0.06(+0.34%)
Oct 08, 2010 17.71 17.78 17.63 17.71 6,972,235 +0.01(+0.06%)
Oct 07, 2010 17.80 17.80 17.65 17.70 1,900 -0.14(-0.78%)
Oct 06, 2010 17.74 17.84 17.66 17.84 7,231,505 +0.13(+0.73%)
Oct 05, 2010 17.70 17.72 17.56 17.71 9,820,504 +0.06(+0.34%)
Oct 04, 2010 17.54 17.71 17.46 17.65 9,627,902 +0.19(+1.09%)
Oct 01, 2010 17.46 17.71 17.46 17.46 11,158,094 -0.14(-0.81%)
Sep 30, 2010 17.60 17.87 17.56 17.60 103,939 -0.80(-4.33%)
Sep 29, 2010 18.42 18.43 18.28 18.40 15,172,448 +0.06(+0.33%)
Sep 28, 2010 18.50 18.50 18.28 18.34 36,081 -0.11(-0.60%)
Sep 27, 2010 18.48 18.54 18.40 18.45 10,345,715 +0.05(+0.27%)
Sep 24, 2010 18.45 18.46 18.28 18.40 10,752,947 +0.05(+0.27%)
Sep 23, 2010 18.35 18.39 18.08 18.35 2,121 +0.36(+2.00%)
Sep 22, 2010 17.94 18.10 17.91 17.99 9,501,777 +0.05(+0.28%)
Sep 21, 2010 18.10 18.13 17.91 17.94 259 -0.15(-0.83%)
Sep 20, 2010 17.94 18.09 17.90 18.09 8,772,230 +0.17(+0.95%)
Sep 17, 2010 17.92 17.99 17.90 17.92 7,700,914 -0.07(-0.39%)
Sep 15, 2010 17.91 18.00 17.90 17.99 8,101,617 +0.09(+0.50%)
Sep 14, 2010 17.90 17.98 17.78 17.90 4,775 +0.03(+0.17%)
Sep 13, 2010 17.70 17.88 17.63 17.87 8,910,402 +0.28(+1.59%)
Sep 10, 2010 17.64 17.67 17.52 17.59 10,261,208 -0.09(-0.51%)
Sep 09, 2010 17.79 17.79 17.62 17.68 7,554 -0.02(-0.11%)
Sep 08, 2010 17.69 17.72 17.55 17.70 180,825 +0.11(+0.63%)
Sep 07, 2010 17.64 17.68 17.50 17.59 661 -0.05(-0.28%)
Sep 03, 2010 17.75 17.78 17.50 17.64 11,064,224 -0.04(-0.23%)
Sep 02, 2010 17.55 17.72 17.51 17.68 18,464 +0.09(+0.51%)
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.