FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.070 USD  -0.050 (-0.55%)
Official Closing Price  /  Updated: 7:29 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.86 17.90 17.80 17.83 8,044,222 +0.00(+0.00%)
Jan 28, 2011 17.98 18.04 17.82 17.83 11,992,300 -0.16(-0.89%)
Jan 27, 2011 17.89 18.02 17.85 17.99 14,224,846 +0.17(+0.95%)
Jan 26, 2011 17.80 17.87 17.75 17.82 12,325,509 +0.05(+0.28%)
Jan 25, 2011 17.83 17.85 17.71 17.77 13,245,453 -0.01(-0.06%)
Jan 24, 2011 17.78 17.82 17.73 17.78 12,949,601 +0.14(+0.79%)
Jan 21, 2011 17.71 17.71 17.56 17.64 9,441,199 +0.03(+0.17%)
Jan 20, 2011 17.54 17.62 17.53 17.61 12,098,201 -0.01(-0.06%)
Jan 19, 2011 17.72 17.72 17.53 17.62 14,751,613 -0.22(-1.23%)
Jan 18, 2011 17.72 17.85 17.70 17.84 9,143,354 +0.09(+0.51%)
Jan 14, 2011 17.67 17.75 17.61 17.75 15,573,350 +0.10(+0.57%)
Jan 13, 2011 17.77 17.82 17.64 17.65 15,396,745 -0.14(-0.79%)
Jan 12, 2011 17.79 17.81 17.71 17.79 11,026,094 +0.00(+0.00%)
Jan 11, 2011 17.76 17.80 17.64 17.79 10,556,642 +0.07(+0.40%)
Jan 10, 2011 17.79 17.89 17.71 17.72 9,381,521 -0.06(-0.34%)
Jan 07, 2011 17.70 17.78 17.59 17.78 13,848,742 +0.13(+0.74%)
Jan 06, 2011 17.69 17.74 17.59 17.65 21,817,719 +0.07(+0.40%)
Jan 05, 2011 17.43 17.60 17.40 17.58 22,969,947 +0.23(+1.33%)
Jan 04, 2011 17.87 17.45 17.31 17.35 108,079,857 -0.50(-2.79%)
Jan 03, 2011 17.95 17.98 17.82 17.85 11,029,311 -0.07(-0.40%)
Dec 31, 2010 17.89 17.95 17.87 17.92 5,816,435 +0.01(+0.06%)
Dec 30, 2010 17.86 17.97 17.85 17.91 6,044,982 +0.07(+0.39%)
Dec 29, 2010 17.83 17.92 17.80 17.84 7,091,107 +0.01(+0.06%)
Dec 28, 2010 17.88 17.88 17.78 17.83 5,999,255 +0.00(+0.00%)
Dec 27, 2010 17.87 17.92 17.81 17.83 5,585,336 -0.02(-0.11%)
Dec 23, 2010 17.80 17.92 17.63 17.85 15,545,666 -0.47(-2.57%)
Dec 22, 2010 18.32 18.36 18.29 18.32 12,873,520 +0.02(+0.11%)
Dec 21, 2010 18.32 18.37 18.29 18.30 9,784,920 +0.04(+0.22%)
Dec 20, 2010 18.17 18.32 18.13 18.26 11,363,979 +0.18(+1.00%)
Dec 17, 2010 18.00 18.08 17.97 18.08 9,744,562 +0.08(+0.44%)
Dec 16, 2010 17.94 18.07 17.92 18.00 12,368,159 +0.18(+1.01%)
Dec 15, 2010 18.15 18.15 17.78 17.82 19,366,591 -0.39(-2.14%)
Dec 14, 2010 18.26 18.37 18.14 18.21 9,186,057 -0.01(-0.05%)
Dec 13, 2010 18.21 18.30 18.12 18.22 9,416,130 +0.11(+0.61%)
Dec 10, 2010 17.99 18.20 17.96 18.11 7,745,867 +0.18(+1.00%)
Dec 09, 2010 17.90 18.01 17.80 17.93 16,463,958 +0.04(+0.22%)
Dec 08, 2010 18.11 18.12 17.86 17.89 15,354,693 -0.23(-1.27%)
Dec 07, 2010 18.24 18.25 18.11 18.12 12,414,682 -0.09(-0.49%)
Dec 06, 2010 18.24 18.25 18.15 18.21 7,920,972 +0.01(+0.05%)
Dec 03, 2010 18.26 18.26 18.10 18.20 7,863,008 -0.08(-0.44%)
Dec 02, 2010 18.28 18.30 18.10 18.28 9,884,713 +0.07(+0.38%)
Dec 01, 2010 18.30 18.34 18.18 18.21 13,428,900 +0.03(+0.18%)
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%)
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.