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 (%)
Mar 28, 2013 15.69 15.89 15.65 15.89 13,111,820 +0.23(+1.47%)
Mar 27, 2013 15.60 15.70 15.56 15.66 11,258,541 -0.43(-2.67%)
Mar 26, 2013 16.10 16.15 15.95 16.09 14,869,474 +0.08(+0.50%)
Mar 25, 2013 16.16 16.18 15.92 16.01 11,656,441 -0.12(-0.74%)
Mar 22, 2013 15.78 16.13 15.73 16.13 17,152,092 +0.40(+2.54%)
Mar 21, 2013 15.68 15.80 15.67 15.73 9,745,023 +0.13(+0.83%)
Mar 20, 2013 15.54 15.62 15.45 15.60 6,847,056 +0.10(+0.65%)
Mar 19, 2013 15.74 15.74 15.50 15.50 8,305,705 -0.19(-1.21%)
Mar 18, 2013 15.51 15.74 15.50 15.69 9,303,572 +0.03(+0.19%)
Mar 15, 2013 15.50 15.69 15.44 15.66 11,188,697 +0.17(+1.10%)
Mar 14, 2013 15.39 15.53 15.35 15.49 7,732,318 +0.10(+0.65%)
Mar 13, 2013 15.41 15.43 15.32 15.39 5,650,680 +0.01(+0.07%)
Mar 12, 2013 15.36 15.44 15.30 15.38 7,269,928 +0.07(+0.46%)
Mar 11, 2013 15.30 15.35 15.26 15.31 8,179,830 +0.01(+0.07%)
Mar 08, 2013 15.35 15.36 15.22 15.30 6,389,901 -0.01(-0.07%)
Mar 07, 2013 15.30 15.35 15.21 15.31 9,124,157 +0.01(+0.07%)
Mar 06, 2013 15.42 15.44 15.23 15.30 7,111,652 -0.11(-0.71%)
Mar 05, 2013 15.47 15.49 15.36 15.41 5,649,154 -0.02(-0.13%)
Mar 04, 2013 15.30 15.43 15.26 15.43 6,399,673 +0.17(+1.11%)
Mar 01, 2013 15.47 15.49 15.21 15.26 10,211,896 -0.23(-1.48%)
Feb 28, 2013 15.41 15.50 15.38 15.49 14,593,609 +0.18(+1.18%)
Feb 27, 2013 15.13 15.34 15.12 15.31 8,816,892 +0.18(+1.19%)
Feb 26, 2013 15.00 15.13 14.95 15.13 5,979,788 +0.19(+1.27%)
Feb 25, 2013 14.97 15.12 14.94 14.94 7,666,166 -0.03(-0.20%)
Feb 22, 2013 15.01 15.08 14.93 14.97 5,245,112 +0.01(+0.07%)
Feb 21, 2013 15.00 15.03 14.85 14.96 6,107,076 -0.08(-0.53%)
Feb 20, 2013 15.20 15.21 15.03 15.04 6,255,698 -0.17(-1.12%)
Feb 19, 2013 15.17 15.28 15.16 15.21 8,571,634 +0.05(+0.33%)
Feb 15, 2013 15.10 15.20 15.05 15.16 6,285,662 -0.01(-0.07%)
Feb 14, 2013 15.15 15.19 15.06 15.17 6,518,235 +0.01(+0.07%)
Feb 13, 2013 15.07 15.21 15.07 15.16 7,426,301 +0.07(+0.46%)
Feb 12, 2013 14.83 15.14 14.83 15.09 16,479,852 +0.28(+1.89%)
Feb 11, 2013 14.72 14.83 14.69 14.81 26,406,726 +0.09(+0.61%)
Feb 08, 2013 14.79 14.81 14.66 14.72 8,882,380 +0.06(+0.41%)
Feb 07, 2013 14.97 14.97 14.60 14.66 12,824,933 -0.26(-1.74%)
Feb 06, 2013 14.79 14.96 14.77 14.92 6,556,591 +0.10(+0.67%)
Feb 04, 2013 14.80 14.87 14.75 14.82 6,552,693 -0.03(-0.20%)
Feb 01, 2013 14.95 14.95 14.79 14.85 7,513,840 -0.02(-0.13%)
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%)
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.