FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.750 USD  +0.010 (+0.11%)
Streaming Delayed Price  /  Updated: 7:00 AM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.75 16.82 16.65 16.78 11,499,980 +0.14(+0.84%)
Jun 28, 2012 16.75 16.77 16.57 16.64 10,318,458 -0.08(-0.48%)
Jun 27, 2012 16.64 16.74 16.56 16.72 10,295,497 -0.39(-2.28%)
Jun 26, 2012 17.19 17.19 17.06 17.11 11,201,524 -0.01(-0.06%)
Jun 25, 2012 17.13 17.19 17.05 17.12 9,889,608 -0.01(-0.06%)
Jun 22, 2012 17.06 17.14 17.01 17.13 9,822,151 +0.17(+1.00%)
Jun 21, 2012 17.04 17.05 16.96 16.96 10,171,486 +0.01(+0.06%)
Jun 20, 2012 17.03 17.05 16.89 16.95 12,270,166 +0.01(+0.06%)
Jun 19, 2012 16.91 16.97 16.91 16.94 8,567,617 +0.08(+0.47%)
Jun 18, 2012 16.91 16.94 16.85 16.86 7,010,464 -0.05(-0.30%)
Jun 15, 2012 16.82 16.93 16.76 16.91 8,596,564 +0.02(+0.12%)
Jun 14, 2012 16.79 16.89 16.75 16.89 5,922,505 +0.10(+0.60%)
Jun 13, 2012 16.78 16.87 16.68 16.79 7,205,437 +0.01(+0.06%)
Jun 12, 2012 16.66 16.82 16.63 16.78 7,817,475 +0.15(+0.90%)
Jun 11, 2012 16.79 16.80 16.63 16.63 5,590,423 -0.13(-0.78%)
Jun 08, 2012 16.65 16.76 16.60 16.76 5,418,736 +0.15(+0.90%)
Jun 07, 2012 16.77 16.79 16.58 16.61 7,196,644 -0.16(-0.95%)
Jun 06, 2012 16.68 16.77 16.65 16.77 7,768,500 +0.12(+0.72%)
Jun 05, 2012 16.39 16.67 16.36 16.65 7,180,940 +0.23(+1.40%)
Jun 04, 2012 16.27 16.43 16.27 16.42 7,868,711 +0.09(+0.55%)
Jun 01, 2012 16.54 16.55 16.30 16.33 13,219,997 -0.29(-1.74%)
May 31, 2012 16.57 16.68 16.52 16.62 8,263,349 +0.04(+0.24%)
May 30, 2012 16.76 16.78 16.57 16.58 7,186,379 -0.18(-1.07%)
May 29, 2012 16.77 16.79 16.58 16.76 7,002,311 +0.06(+0.36%)
May 25, 2012 16.64 16.72 16.59 16.70 4,524,125 +0.10(+0.60%)
May 24, 2012 16.59 16.63 16.50 16.60 6,135,476 +0.07(+0.42%)
May 23, 2012 16.49 16.56 16.40 16.53 7,654,942 +0.04(+0.24%)
May 22, 2012 16.46 16.54 16.42 16.49 9,117,902 +0.02(+0.12%)
May 21, 2012 16.23 16.49 16.21 16.47 7,326,689 +0.32(+1.98%)
May 18, 2012 16.33 16.33 16.13 16.15 9,723,986 -0.16(-0.98%)
May 17, 2012 16.51 16.57 16.30 16.31 10,082,474 -0.24(-1.45%)
May 16, 2012 16.51 16.61 16.51 16.55 8,983,119 +0.07(+0.42%)
May 15, 2012 16.49 16.60 16.47 16.48 7,805,210 -0.05(-0.30%)
May 14, 2012 16.55 16.65 16.51 16.53 7,209,191 -0.13(-0.78%)
May 11, 2012 16.65 16.70 16.60 16.66 5,461,285 -0.03(-0.18%)
May 10, 2012 16.60 16.75 16.55 16.69 8,702,334 +0.17(+1.03%)
May 09, 2012 16.47 16.66 16.30 16.52 18,522,844 +0.05(+0.30%)
May 08, 2012 16.31 16.47 16.31 16.47 7,671,739 +0.16(+0.98%)
May 07, 2012 16.30 16.36 16.27 16.31 11,568,260 -0.04(-0.24%)
May 04, 2012 16.46 16.51 16.34 16.35 8,953,942 -0.16(-0.97%)
May 03, 2012 16.42 16.63 16.36 16.51 18,144,771 +0.22(+1.35%)
May 02, 2012 16.38 16.40 16.27 16.29 7,527,902 -0.12(-0.73%)
May 01, 2012 16.27 16.45 16.26 16.41 15,995,874 +0.09(+0.55%)
Apr 30, 2012 16.26 16.32 16.21 16.32 9,874,299 +0.04(+0.25%)
Apr 27, 2012 16.29 16.39 16.25 16.28 8,749,365 +0.01(+0.06%)
Apr 26, 2012 16.27 16.30 16.19 16.27 7,880,014 +0.02(+0.12%)
Apr 25, 2012 16.17 16.25 16.16 16.25 11,314,237 +0.08(+0.49%)
Apr 24, 2012 16.12 16.20 16.03 16.17 9,318,740 +0.04(+0.25%)
Apr 23, 2012 15.99 16.13 15.93 16.13 13,280,473 +0.13(+0.81%)
Apr 20, 2012 15.92 16.02 15.92 16.00 6,030,725 +0.09(+0.57%)
Apr 19, 2012 15.85 16.00 15.85 15.91 8,004,315 +0.01(+0.06%)
Apr 18, 2012 15.83 15.94 15.79 15.90 8,289,767 +0.08(+0.51%)
Apr 17, 2012 15.73 15.84 15.68 15.82 7,446,176 +0.05(+0.32%)
Apr 16, 2012 15.72 15.78 15.66 15.77 7,783,670 +0.07(+0.45%)
Apr 13, 2012 15.75 15.83 15.70 15.70 6,269,566 -0.09(-0.57%)
Apr 12, 2012 15.70 15.79 15.66 15.79 7,906,119 +0.09(+0.57%)
Apr 11, 2012 15.66 15.72 15.64 15.70 8,363,602 +0.07(+0.45%)
Apr 10, 2012 15.78 15.83 15.60 15.63 11,778,934 -0.12(-0.76%)
Apr 09, 2012 15.52 15.82 15.52 15.75 12,959,743 +0.17(+1.09%)
Apr 05, 2012 15.72 15.74 15.58 15.58 10,569,247 -0.16(-1.02%)
Apr 04, 2012 15.76 15.85 15.73 15.74 12,755,635 -0.07(-0.44%)
Apr 03, 2012 15.81 15.92 15.78 15.81 8,610,572 -0.06(-0.38%)
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.