FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.660 USD  +0.060 (+0.70%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.82 15.94 15.69 15.94 8,212,355 +0.05(+0.31%)
Apr 29, 2013 15.77 15.95 15.71 15.89 10,753,886 +0.22(+1.40%)
Apr 26, 2013 15.71 15.69 15.61 15.67 4,545,039 +0.01(+0.06%)
Apr 25, 2013 15.78 15.80 15.61 15.66 8,867,947 -0.01(-0.06%)
Apr 24, 2013 15.62 15.75 15.56 15.67 9,111,471 +0.06(+0.38%)
Apr 23, 2013 15.48 15.63 15.45 15.61 6,804,448 +0.16(+1.04%)
Apr 22, 2013 15.60 15.60 15.21 15.45 15,481,803 -0.19(-1.21%)
Apr 19, 2013 15.74 15.80 15.55 15.64 9,446,782 -0.11(-0.70%)
Apr 18, 2013 15.60 15.75 15.55 15.75 6,200,583 +0.22(+1.42%)
Apr 17, 2013 15.83 15.83 15.51 15.53 6,955,549 -0.33(-2.08%)
Apr 16, 2013 15.64 15.88 15.61 15.86 6,170,308 +0.30(+1.93%)
Apr 15, 2013 15.85 15.89 15.56 15.56 7,349,719 -0.34(-2.14%)
Apr 12, 2013 15.89 15.90 15.83 15.90 5,136,547 -0.01(-0.06%)
Apr 11, 2013 15.93 15.98 15.82 15.91 7,176,078 +0.00(+0.00%)
Apr 10, 2013 15.92 15.93 15.87 15.91 7,748,632 +0.04(+0.25%)
Apr 09, 2013 16.00 16.00 15.85 15.87 8,545,978 -0.12(-0.75%)
Apr 08, 2013 15.94 16.00 15.88 15.99 5,404,331 +0.07(+0.44%)
Apr 05, 2013 15.80 15.98 15.75 15.92 7,933,725 +0.01(+0.06%)
Apr 04, 2013 15.71 15.92 15.67 15.91 7,974,040 +0.19(+1.21%)
Apr 03, 2013 15.87 15.90 15.61 15.72 7,911,789 -0.15(-0.95%)
Apr 02, 2013 15.81 15.90 15.79 15.87 7,598,558 +0.03(+0.19%)
Apr 01, 2013 15.88 15.93 15.76 15.84 6,508,346 -0.05(-0.31%)
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%)
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.