FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 16.78 17.71 17.13 17.49 32,550,167 +0.71(+4.23%)
Jul 29, 2011 17.21 17.27 14.05 16.78 87,987,738 -0.49(-2.84%)
Jul 28, 2011 17.39 17.47 17.21 17.27 21,977,265 +0.07(+0.41%)
Jul 27, 2011 17.54 17.56 17.20 17.20 28,378,383 -0.38(-2.16%)
Jul 26, 2011 17.57 17.70 17.42 17.58 23,316,252 +0.04(+0.23%)
Jul 25, 2011 17.88 17.92 17.53 17.54 41,587,674 -0.48(-2.66%)
Jul 22, 2011 17.93 18.05 17.89 18.02 9,526,594 +0.13(+0.73%)
Jul 21, 2011 18.00 18.07 17.85 17.89 17,215,486 -0.07(-0.39%)
Jul 20, 2011 18.00 18.02 17.92 17.96 16,118,301 +0.02(+0.11%)
Jul 19, 2011 17.86 17.94 17.83 17.94 15,128,421 +0.15(+0.84%)
Jul 18, 2011 17.93 17.95 17.76 17.79 25,966,457 -0.17(-0.95%)
Jul 15, 2011 17.92 17.96 17.75 17.96 24,693,126 +0.07(+0.39%)
Jul 14, 2011 18.15 18.18 17.88 17.89 37,278,978 -0.21(-1.16%)
Jul 13, 2011 18.19 18.25 18.07 18.10 46,075,745 +0.05(+0.28%)
Jul 12, 2011 17.91 18.15 17.90 18.05 149,800,977 -0.27(-1.47%)
Jul 11, 2011 18.50 18.58 18.32 18.32 15,976,878 -0.20(-1.08%)
Jul 08, 2011 18.45 18.58 18.44 18.52 9,775,921 -0.01(-0.05%)
Jul 07, 2011 18.43 18.56 18.40 18.53 14,223,783 +0.16(+0.87%)
Jul 06, 2011 18.28 18.42 18.23 18.37 9,545,144 +0.11(+0.60%)
Jul 05, 2011 18.24 18.35 18.17 18.26 12,378,012 +0.06(+0.33%)
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.