FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.650 USD  UNCHANGED
Official Closing Price  /  Updated: 7:33 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.92 16.08 15.78 16.07 16,848,739 +0.27(+1.71%)
Nov 29, 2011 15.88 15.88 15.75 15.80 9,099,086 -0.07(-0.44%)
Nov 28, 2011 16.03 16.07 15.77 15.87 13,729,496 -0.07(-0.44%)
Nov 25, 2011 15.65 15.95 15.62 15.94 5,970,157 +0.26(+1.66%)
Nov 23, 2011 15.96 16.00 15.67 15.68 9,758,932 -0.28(-1.75%)
Nov 22, 2011 15.96 16.03 15.87 15.96 9,288,990 -0.01(-0.06%)
Nov 21, 2011 16.11 16.14 15.90 15.97 12,531,380 -0.18(-1.11%)
Nov 18, 2011 16.30 16.31 16.12 16.15 10,621,808 -0.16(-0.98%)
Nov 17, 2011 16.40 16.51 16.28 16.31 9,794,855 -0.07(-0.43%)
Nov 16, 2011 16.23 16.66 16.20 16.38 13,906,125 +0.13(+0.80%)
Nov 15, 2011 16.26 16.29 16.19 16.25 10,169,097 -0.07(-0.43%)
Nov 14, 2011 16.40 16.42 16.20 16.32 11,501,945 +0.02(+0.12%)
Nov 11, 2011 16.25 16.39 16.15 16.30 9,204,216 +0.10(+0.62%)
Nov 10, 2011 16.38 16.43 16.11 16.20 12,401,916 -0.08(-0.49%)
Nov 09, 2011 16.37 16.57 16.27 16.28 13,296,079 -0.26(-1.57%)
Nov 08, 2011 16.46 16.56 16.36 16.54 9,539,286 +0.15(+0.92%)
Nov 07, 2011 16.39 16.53 16.25 16.39 11,958,068 +0.03(+0.18%)
Nov 04, 2011 16.35 16.42 16.28 16.36 8,563,748 -0.01(-0.06%)
Nov 03, 2011 16.41 16.45 16.25 16.37 14,880,255 +0.05(+0.31%)
Nov 02, 2011 16.54 16.58 16.21 16.32 30,463,254 -0.34(-2.04%)
Nov 01, 2011 16.63 16.91 16.55 16.66 17,353,934 -0.19(-1.13%)
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%)
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.