FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.780 USD  +0.120 (+1.39%)
Official Closing Price  /  Updated: 6:46 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.98 14.99 14.81 14.87 10,341,425 -0.08(-0.54%)
Jan 30, 2013 14.95 15.00 14.86 14.95 7,150,439 +0.00(+0.00%)
Jan 29, 2013 14.88 14.99 14.84 14.95 7,925,162 +0.12(+0.81%)
Jan 28, 2013 14.90 14.92 14.80 14.83 6,346,274 -0.02(-0.13%)
Jan 25, 2013 14.81 14.92 14.80 14.85 6,220,459 +0.04(+0.27%)
Jan 24, 2013 14.83 14.99 14.79 14.81 7,406,914 -0.07(-0.47%)
Jan 23, 2013 14.87 14.95 14.86 14.88 7,777,949 +0.01(+0.07%)
Jan 22, 2013 14.80 14.88 14.79 14.87 7,364,394 +0.09(+0.61%)
Jan 18, 2013 14.72 14.80 14.70 14.78 6,124,856 +0.05(+0.34%)
Jan 17, 2013 14.79 14.88 14.73 14.73 7,426,241 -0.01(-0.07%)
Jan 16, 2013 14.65 14.78 14.58 14.74 6,542,801 +0.07(+0.48%)
Jan 15, 2013 14.72 14.75 14.52 14.67 12,215,072 -0.03(-0.20%)
Jan 14, 2013 14.72 14.80 14.66 14.70 6,379,231 -0.09(-0.61%)
Jan 11, 2013 14.75 14.79 14.63 14.79 5,158,876 +0.06(+0.41%)
Jan 10, 2013 14.73 14.77 14.64 14.73 7,892,453 +0.09(+0.61%)
Jan 09, 2013 14.68 14.74 14.56 14.64 8,773,577 +0.01(+0.07%)
Jan 08, 2013 14.75 14.77 14.54 14.63 9,769,054 -0.05(-0.34%)
Jan 07, 2013 14.90 14.91 14.65 14.68 7,931,793 -0.16(-1.08%)
Jan 04, 2013 14.49 14.87 14.45 14.84 15,636,149 +0.35(+2.42%)
Jan 03, 2013 14.31 14.52 14.30 14.49 10,355,140 +0.17(+1.19%)
Jan 02, 2013 14.16 14.33 14.02 14.32 11,566,741 +0.30(+2.14%)
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%)
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.