FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.940 USD  +0.050 (+0.56%)
Streaming Delayed Price  /  Updated: 11:56 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.52 11.64 11.45 11.58 12,617,169 -0.05(-0.43%)
Sep 27, 2013 11.69 11.71 11.59 11.63 11,136,873 -0.42(-3.49%)
Sep 26, 2013 12.10 12.15 12.00 12.05 12,642,745 -0.05(-0.41%)
Sep 25, 2013 12.06 12.16 12.03 12.10 10,481,428 +0.07(+0.58%)
Sep 24, 2013 12.05 12.21 11.98 12.03 13,635,633 -0.04(-0.33%)
Sep 23, 2013 11.95 12.20 11.92 12.07 11,519,400 +0.14(+1.17%)
Sep 20, 2013 12.11 12.13 11.90 11.93 17,135,584 -0.32(-2.61%)
Sep 19, 2013 12.60 12.61 12.15 12.25 15,023,599 -0.29(-2.31%)
Sep 18, 2013 11.95 12.57 11.90 12.54 24,066,139 +0.59(+4.94%)
Sep 17, 2013 11.96 12.01 11.82 11.95 8,073,689 +0.03(+0.25%)
Sep 16, 2013 12.30 12.30 11.86 11.92 14,230,733 -0.08(-0.67%)
Sep 13, 2013 11.80 12.03 11.78 12.00 13,584,582 +0.24(+2.04%)
Sep 12, 2013 11.75 11.85 11.72 11.76 6,572,816 +0.02(+0.17%)
Sep 11, 2013 11.48 11.74 11.48 11.74 10,728,125 +0.26(+2.26%)
Sep 10, 2013 11.73 11.73 11.44 11.48 12,624,941 -0.25(-2.13%)
Sep 09, 2013 11.84 11.88 11.66 11.73 10,788,465 -0.05(-0.42%)
Sep 06, 2013 11.68 11.90 11.67 11.78 12,443,619 +0.30(+2.61%)
Sep 05, 2013 11.53 11.61 11.39 11.48 11,106,849 -0.12(-1.03%)
Sep 04, 2013 11.55 11.70 11.54 11.60 8,624,167 +0.04(+0.35%)
Sep 03, 2013 11.64 11.66 11.33 11.56 9,472,139 -0.11(-0.94%)
Aug 30, 2013 11.65 11.77 11.60 11.67 9,214,670 +0.01(+0.09%)
Aug 29, 2013 11.30 11.70 11.28 11.66 12,110,298 +0.30(+2.64%)
Aug 28, 2013 11.47 11.50 11.30 11.36 7,337,800 -0.18(-1.56%)
Aug 27, 2013 11.38 11.68 11.36 11.54 9,915,334 +0.10(+0.87%)
Aug 26, 2013 11.50 11.58 11.37 11.44 8,936,124 +0.02(+0.18%)
Aug 23, 2013 11.12 11.45 11.09 11.42 11,879,660 +0.37(+3.35%)
Aug 22, 2013 11.00 11.09 10.91 11.05 11,272,475 +0.11(+1.01%)
Aug 21, 2013 10.98 11.12 10.81 10.94 12,617,310 -0.09(-0.82%)
Aug 20, 2013 10.75 11.11 10.73 11.03 16,065,372 +0.37(+3.47%)
Aug 19, 2013 11.25 11.27 10.63 10.66 32,296,130 -0.61(-5.41%)
Aug 16, 2013 11.49 11.50 11.25 11.27 11,846,143 -0.22(-1.91%)
Aug 15, 2013 11.61 11.61 11.42 11.49 13,180,576 -0.26(-2.21%)
Aug 14, 2013 11.63 11.81 11.60 11.75 7,770,781 +0.13(+1.12%)
Aug 13, 2013 11.92 11.95 11.62 11.62 12,762,337 -0.35(-2.92%)
Aug 12, 2013 11.96 12.07 11.94 11.97 9,389,529 +0.03(+0.25%)
Aug 09, 2013 12.14 12.16 11.91 11.94 9,671,021 -0.18(-1.49%)
Aug 08, 2013 11.67 12.14 11.65 12.12 16,811,927 +0.48(+4.12%)
Aug 07, 2013 11.53 11.68 11.51 11.64 8,658,301 +0.04(+0.34%)
Aug 06, 2013 11.54 11.63 11.45 11.60 9,027,873 +0.04(+0.35%)
Aug 05, 2013 11.74 11.75 11.52 11.56 12,565,462 -0.17(-1.45%)
Aug 02, 2013 11.76 11.87 11.66 11.73 13,095,387 +0.13(+1.12%)
Aug 01, 2013 11.90 11.92 11.60 11.60 11,120,602 -0.32(-2.68%)
Jul 31, 2013 11.96 12.03 11.75 11.92 11,577,720 -0.09(-0.75%)
Jul 30, 2013 12.00 12.21 11.93 12.01 12,310,304 +0.11(+0.92%)
Jul 29, 2013 11.95 11.98 11.77 11.90 9,182,135 +0.10(+0.85%)
Jul 26, 2013 11.72 11.81 11.67 11.80 5,924,916 +0.11(+0.94%)
Jul 25, 2013 11.66 11.72 11.56 11.69 8,882,442 -0.03(-0.26%)
Jul 24, 2013 11.94 11.96 11.60 11.72 13,719,472 -0.29(-2.41%)
Jul 23, 2013 12.02 12.11 11.96 12.01 9,527,957 -0.03(-0.25%)
Jul 22, 2013 12.00 12.05 11.98 12.04 4,974,152 +0.01(+0.08%)
Jul 19, 2013 11.97 12.05 11.95 12.03 6,411,918 +0.06(+0.50%)
Jul 18, 2013 12.18 12.19 11.90 11.97 9,360,073 -0.11(-0.91%)
Jul 17, 2013 12.07 12.26 12.05 12.08 8,807,294 +0.08(+0.67%)
Jul 16, 2013 12.07 12.10 11.99 12.00 7,906,845 -0.07(-0.58%)
Jul 15, 2013 11.80 12.10 11.66 12.07 10,330,453 +0.25(+2.12%)
Jul 12, 2013 12.09 12.09 11.77 11.82 11,978,453 -0.28(-2.31%)
Jul 11, 2013 11.69 12.11 11.68 12.10 18,068,519 +0.57(+4.94%)
Jul 10, 2013 11.72 11.81 11.47 11.53 12,990,174 -0.23(-1.96%)
Jul 09, 2013 11.85 11.96 11.72 11.76 12,136,662 -0.10(-0.84%)
Jul 08, 2013 11.30 11.93 11.29 11.86 25,240,791 +0.35(+3.04%)
Jul 05, 2013 11.99 12.00 11.19 11.51 26,974,391 -0.62(-5.11%)
Jul 03, 2013 12.25 12.25 11.99 12.13 8,866,426 -0.15(-1.22%)
Jul 02, 2013 12.40 12.50 12.25 12.28 10,441,559 -0.16(-1.29%)
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.