FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.725 USD  +0.045 (+0.46%)
Streaming Delayed Price  /  Updated: 9:44 AM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.94 17.12 16.85 16.85 17,306,028 -0.13(-0.77%)
Oct 28, 2011 16.93 17.09 16.77 16.98 15,809,423 +0.07(+0.41%)
Oct 27, 2011 16.92 17.00 16.55 16.91 23,500,792 +0.24(+1.44%)
Oct 26, 2011 16.68 16.69 16.51 16.67 10,600,398 +0.09(+0.54%)
Oct 25, 2011 16.40 16.70 16.31 16.58 19,596,362 +0.17(+1.04%)
Oct 24, 2011 15.88 16.41 15.88 16.41 24,156,597 +0.40(+2.50%)
Oct 21, 2011 16.09 16.09 15.90 16.01 18,508,319 -0.10(-0.62%)
Oct 20, 2011 16.02 16.16 15.98 16.11 16,326,418 +0.14(+0.88%)
Oct 19, 2011 16.01 16.09 15.94 15.97 12,418,560 -0.06(-0.37%)
Oct 18, 2011 15.94 16.04 15.90 16.03 14,415,687 +0.09(+0.56%)
Oct 17, 2011 16.14 16.15 15.93 15.94 11,148,315 -0.18(-1.12%)
Oct 14, 2011 15.93 16.12 15.88 16.12 13,003,192 +0.33(+2.09%)
Oct 13, 2011 15.80 15.90 15.74 15.79 14,055,891 -0.01(-0.06%)
Oct 12, 2011 16.01 16.04 15.73 15.80 19,923,916 -0.04(-0.25%)
Oct 11, 2011 15.99 16.04 15.80 15.84 13,016,022 -0.14(-0.88%)
Oct 10, 2011 15.73 15.99 15.71 15.98 14,914,609 +0.50(+3.23%)
Oct 07, 2011 16.12 16.13 15.46 15.48 26,772,172 -0.58(-3.61%)
Oct 06, 2011 16.02 16.07 15.87 16.06 18,177,723 +0.38(+2.42%)
Oct 05, 2011 15.83 15.83 15.12 15.68 29,665,926 -0.11(-0.70%)
Oct 04, 2011 15.24 15.79 14.65 15.79 59,433,362 -0.05(-0.32%)
Oct 03, 2011 16.74 16.74 15.80 15.84 33,733,786 -0.79(-4.75%)
Sep 30, 2011 16.66 16.91 16.62 16.63 17,046,116 -0.07(-0.42%)
Sep 29, 2011 16.89 16.90 16.60 16.70 19,477,055 +0.01(+0.06%)
Sep 28, 2011 16.89 16.95 16.67 16.69 25,001,339 -0.61(-3.53%)
Sep 27, 2011 17.55 17.56 17.23 17.30 30,799,987 -0.13(-0.75%)
Sep 26, 2011 17.63 17.63 17.36 17.43 22,742,324 -0.05(-0.29%)
Sep 23, 2011 17.50 17.69 17.40 17.48 17,020,593 -0.08(-0.46%)
Sep 22, 2011 17.49 17.90 17.44 17.56 27,999,171 -0.05(-0.28%)
Sep 21, 2011 17.99 18.15 17.60 17.61 27,538,173 -0.51(-2.81%)
Sep 20, 2011 18.21 18.28 18.07 18.12 16,683,759 -0.04(-0.22%)
Sep 19, 2011 17.90 18.24 17.86 18.16 19,706,180 +0.23(+1.28%)
Sep 16, 2011 17.91 17.96 17.85 17.93 15,270,135 +0.01(+0.06%)
Sep 15, 2011 18.05 18.07 17.88 17.92 15,421,335 -0.06(-0.33%)
Sep 14, 2011 17.94 18.05 17.84 17.98 15,652,496 +0.08(+0.45%)
Sep 13, 2011 17.90 17.94 17.71 17.90 13,434,821 -0.05(-0.28%)
Sep 12, 2011 17.59 17.95 17.56 17.95 19,818,532 +0.14(+0.79%)
Sep 09, 2011 17.46 17.87 17.46 17.81 22,392,114 +0.30(+1.71%)
Sep 08, 2011 17.53 17.73 17.50 17.51 16,097,548 +0.01(+0.06%)
Sep 07, 2011 17.58 17.63 17.27 17.50 21,305,209 -0.01(-0.06%)
Sep 06, 2011 17.21 17.51 17.05 17.51 20,829,887 +0.14(+0.81%)
Sep 02, 2011 17.08 17.50 17.03 17.37 30,604,857 -0.05(-0.29%)
Sep 01, 2011 17.98 17.98 17.42 17.42 46,916,421 -0.71(-3.92%)
Aug 31, 2011 18.14 18.17 17.98 18.13 21,005,697 +0.08(+0.44%)
Aug 30, 2011 17.72 18.18 17.62 18.05 28,141,529 +0.34(+1.92%)
Aug 29, 2011 17.88 17.90 17.52 17.71 22,577,919 +0.11(+0.62%)
Aug 26, 2011 17.37 17.77 17.32 17.60 20,317,433 +0.31(+1.79%)
Aug 25, 2011 17.85 17.88 17.25 17.29 37,943,077 -0.67(-3.73%)
Aug 24, 2011 18.10 18.17 17.75 17.96 34,027,062 -0.31(-1.70%)
Aug 23, 2011 18.10 18.27 17.87 18.27 14,268,176 +0.22(+1.22%)
Aug 22, 2011 18.06 18.10 17.77 18.05 17,196,674 +0.26(+1.46%)
Aug 19, 2011 17.90 18.19 17.75 17.79 31,013,068 -0.31(-1.71%)
Aug 18, 2011 17.95 18.36 17.90 18.10 35,270,426 -0.21(-1.15%)
Aug 17, 2011 18.37 18.45 18.25 18.31 18,097,673 +0.06(+0.33%)
Aug 16, 2011 18.28 18.38 18.11 18.25 15,095,175 -0.10(-0.54%)
Aug 15, 2011 18.06 18.38 17.98 18.35 23,252,530 +0.47(+2.63%)
Aug 12, 2011 18.05 18.11 17.79 17.88 21,977,548 +0.05(+0.28%)
Aug 11, 2011 17.71 18.04 17.63 17.83 32,415,562 +0.35(+2.00%)
Aug 10, 2011 17.34 17.96 17.31 17.48 53,088,369 -0.38(-2.13%)
Aug 09, 2011 16.61 17.89 16.27 17.86 61,273,331 +1.52(+9.30%)
Aug 08, 2011 16.61 17.25 16.34 16.34 60,765,422 -1.19(-6.79%)
Aug 05, 2011 17.53 17.79 16.92 17.53 48,069,217 +0.08(+0.46%)
Aug 04, 2011 17.83 17.90 17.43 17.45 33,399,718 -0.48(-2.68%)
Aug 03, 2011 17.46 17.94 17.37 17.93 40,938,142 +0.58(+3.34%)
Aug 02, 2011 17.66 17.70 17.27 17.35 37,646,439 -0.14(-0.80%)
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.