FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.115 USD  -0.095 (-1.03%)
Streaming Delayed Price  /  Updated: 3:55 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.77 14.04 13.77 14.02 17,827,422 +0.01(+0.07%)
Dec 28, 2012 14.05 14.08 13.94 14.01 12,874,098 -0.10(-0.71%)
Dec 27, 2012 14.11 14.26 14.06 14.11 17,298,258 -0.13(-0.91%)
Dec 26, 2012 14.08 14.29 14.05 14.24 24,367,404 -0.34(-2.33%)
Dec 24, 2012 14.71 14.71 14.53 14.58 8,476,384 -0.18(-1.22%)
Dec 21, 2012 14.64 14.76 14.54 14.76 23,843,898 +0.00(+0.00%)
Dec 20, 2012 14.59 14.83 14.50 14.76 30,387,691 +0.17(+1.17%)
Dec 19, 2012 14.31 14.61 14.28 14.59 20,674,077 +0.32(+2.24%)
Dec 18, 2012 14.16 14.27 14.10 14.27 13,794,529 +0.08(+0.56%)
Dec 17, 2012 14.37 14.38 14.11 14.19 9,891,496 -0.11(-0.77%)
Dec 14, 2012 14.30 14.38 14.25 14.30 12,072,704 -0.03(-0.21%)
Dec 13, 2012 14.30 14.41 14.26 14.33 9,324,975 -0.09(-0.62%)
Dec 12, 2012 14.44 14.59 14.31 14.42 13,875,666 -0.02(-0.14%)
Dec 11, 2012 14.70 14.74 14.42 14.44 12,255,373 -0.24(-1.63%)
Dec 10, 2012 14.45 14.74 14.42 14.68 15,015,871 +0.23(+1.59%)
Dec 07, 2012 14.49 14.65 14.40 14.45 11,666,614 +0.06(+0.42%)
Dec 06, 2012 14.41 14.61 14.34 14.39 8,027,863 -0.01(-0.07%)
Dec 05, 2012 14.42 14.43 14.33 14.40 10,214,587 -0.02(-0.14%)
Dec 04, 2012 14.63 14.64 14.42 14.42 15,140,886 -0.30(-2.04%)
Nov 30, 2012 14.67 14.74 14.62 14.72 13,269,430 +0.04(+0.27%)
Nov 29, 2012 14.67 14.74 14.61 14.68 7,709,491 +0.00(+0.00%)
Nov 28, 2012 14.66 14.79 14.62 14.68 6,962,491 -0.02(-0.14%)
Nov 27, 2012 14.67 14.78 14.61 14.70 11,376,626 -0.06(-0.41%)
Nov 26, 2012 14.79 14.81 14.60 14.76 9,337,299 +0.00(+0.00%)
Nov 23, 2012 14.72 14.79 14.65 14.76 3,522,591 +0.10(+0.68%)
Nov 21, 2012 14.60 14.66 14.51 14.66 8,127,170 +0.06(+0.41%)
Nov 20, 2012 14.75 14.76 14.50 14.60 13,005,263 -0.14(-0.95%)
Nov 19, 2012 15.04 15.04 14.71 14.74 16,848,353 -0.06(-0.41%)
Nov 16, 2012 14.46 14.84 14.34 14.80 26,676,205 +0.58(+4.08%)
Nov 15, 2012 13.95 14.39 13.72 14.22 26,208,614 +0.15(+1.07%)
Nov 14, 2012 14.25 14.60 14.01 14.07 28,922,035 -0.39(-2.70%)
Nov 13, 2012 14.67 14.72 14.01 14.46 48,241,907 -0.41(-2.76%)
Nov 12, 2012 15.07 15.21 14.86 14.87 18,587,583 -0.11(-0.73%)
Nov 09, 2012 14.81 15.11 14.78 14.98 13,785,667 +0.11(+0.74%)
Nov 08, 2012 14.89 15.09 14.83 14.87 13,020,771 -0.04(-0.27%)
Nov 07, 2012 15.01 15.22 14.25 14.91 43,816,537 -0.41(-2.68%)
Nov 06, 2012 15.74 15.89 15.18 15.32 33,395,269 -0.57(-3.59%)
Nov 05, 2012 15.93 15.97 15.81 15.89 5,714,675 -0.04(-0.25%)
Nov 02, 2012 16.07 16.08 15.91 15.93 7,557,693 -0.08(-0.50%)
Nov 01, 2012 16.20 16.20 15.95 16.01 10,074,173 -0.13(-0.81%)
Oct 31, 2012 15.78 16.19 15.78 16.14 12,721,003 +0.34(+2.15%)
Oct 26, 2012 15.89 15.80 15.80 15.80 8,278,100 -0.09(-0.57%)
Oct 25, 2012 15.87 15.94 15.75 15.89 10,533,674 -0.01(-0.06%)
Oct 24, 2012 15.81 15.97 15.75 15.90 10,634,041 +0.13(+0.82%)
Oct 23, 2012 15.82 15.86 15.72 15.77 12,105,928 -0.21(-1.31%)
Oct 19, 2012 16.03 16.15 15.96 15.98 11,056,720 -0.12(-0.75%)
Oct 18, 2012 16.10 16.20 16.02 16.10 14,805,999 +0.11(+0.69%)
Oct 17, 2012 16.09 16.09 15.88 15.99 21,253,291 +0.27(+1.72%)
Oct 16, 2012 15.52 15.79 15.44 15.72 23,444,328 +0.15(+0.96%)
Oct 15, 2012 16.00 16.01 15.27 15.57 51,458,168 -0.47(-2.93%)
Oct 12, 2012 16.12 16.19 16.02 16.04 19,137,109 -0.07(-0.43%)
Oct 11, 2012 16.17 16.33 16.08 16.11 15,236,898 -0.06(-0.37%)
Oct 10, 2012 16.33 16.38 16.03 16.17 24,915,143 -0.24(-1.46%)
Oct 09, 2012 16.52 16.64 16.22 16.41 18,503,546 -0.15(-0.91%)
Oct 08, 2012 16.49 16.59 16.46 16.56 9,954,742 +0.00(+0.00%)
Oct 05, 2012 16.65 16.68 16.50 16.56 17,591,226 -0.08(-0.48%)
Oct 04, 2012 16.77 16.78 16.56 16.64 21,046,731 -0.25(-1.48%)
Oct 03, 2012 16.85 16.90 16.78 16.89 11,261,128 -0.03(-0.18%)
Oct 02, 2012 16.76 16.92 16.73 16.92 11,229,175 +0.15(+0.89%)
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.