FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.920 USD  -0.080 (-0.89%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 11.38 11.57 11.37 11.55 13,913,116 +0.20(+1.76%)
Apr 29, 2014 11.46 11.49 11.30 11.35 8,105,506 -0.10(-0.87%)
Apr 28, 2014 11.53 11.57 11.41 11.45 10,129,860 -0.10(-0.87%)
Apr 25, 2014 11.43 11.59 11.37 11.55 13,078,069 +0.12(+1.05%)
Apr 24, 2014 11.40 11.50 11.37 11.43 7,252,249 +0.03(+0.26%)
Apr 23, 2014 11.45 11.47 11.38 11.40 5,287,925 -0.01(-0.09%)
Apr 22, 2014 11.29 11.45 11.29 11.41 9,645,924 +0.12(+1.06%)
Apr 21, 2014 11.25 11.32 11.23 11.29 5,827,943 +0.04(+0.36%)
Apr 17, 2014 11.42 11.25 11.25 11.25 11,371,700 -0.16(-1.40%)
Apr 16, 2014 11.42 11.48 11.39 11.41 7,904,173 -0.01(-0.09%)
Apr 15, 2014 11.38 11.48 11.30 11.42 12,106,192 +0.05(+0.44%)
Apr 14, 2014 11.44 11.48 11.30 11.37 6,575,287 -0.09(-0.79%)
Apr 11, 2014 11.36 11.49 11.35 11.46 9,164,517 +0.08(+0.70%)
Apr 10, 2014 11.38 11.49 11.36 11.38 8,823,974 +0.00(+0.00%)
Apr 09, 2014 11.27 11.39 11.22 11.38 11,647,368 +0.09(+0.80%)
Apr 08, 2014 11.15 11.30 11.15 11.29 11,123,725 +0.12(+1.07%)
Apr 07, 2014 11.01 11.23 11.01 11.17 11,205,954 +0.13(+1.18%)
Apr 04, 2014 10.90 11.07 10.88 11.04 13,712,644 +0.19(+1.75%)
Apr 03, 2014 10.91 10.92 10.78 10.85 9,869,792 -0.07(-0.64%)
Apr 02, 2014 10.98 11.01 10.89 10.92 9,231,002 -0.08(-0.73%)
Apr 01, 2014 11.00 11.00 10.86 11.00 8,961,238 +0.03(+0.27%)
Mar 31, 2014 10.92 11.03 10.83 10.97 10,360,521 +0.04(+0.37%)
Mar 28, 2014 11.02 11.06 10.90 10.93 10,488,718 -0.35(-3.10%)
Mar 27, 2014 11.19 11.28 11.10 11.28 11,950,506 +0.08(+0.71%)
Mar 26, 2014 11.25 11.27 11.18 11.20 9,711,718 +0.02(+0.18%)
Mar 25, 2014 11.36 11.39 11.16 11.18 20,520,405 -0.17(-1.50%)
Mar 24, 2014 11.44 11.46 11.28 11.35 13,461,481 -0.13(-1.13%)
Mar 21, 2014 11.24 11.48 11.21 11.48 38,557,861 +0.31(+2.78%)
Mar 20, 2014 11.15 11.22 11.01 11.17 15,407,855 +0.02(+0.18%)
Mar 19, 2014 11.42 11.51 11.14 11.15 17,848,228 -0.26(-2.28%)
Mar 18, 2014 11.29 11.42 11.28 11.41 8,278,212 +0.13(+1.15%)
Mar 17, 2014 11.35 11.38 11.27 11.28 8,421,385 -0.05(-0.44%)
Mar 14, 2014 11.34 11.40 11.30 11.33 7,715,584 -0.01(-0.09%)
Mar 13, 2014 11.22 11.35 11.22 11.34 10,194,430 +0.12(+1.07%)
Mar 12, 2014 11.06 11.24 11.03 11.22 7,178,252 +0.18(+1.63%)
Mar 11, 2014 11.04 11.10 11.01 11.04 8,241,120 +0.00(+0.00%)
Mar 10, 2014 10.99 11.09 10.97 11.04 8,540,485 +0.08(+0.73%)
Mar 07, 2014 11.11 11.12 10.91 10.96 15,239,580 -0.25(-2.23%)
Mar 06, 2014 11.25 11.28 11.19 11.21 8,161,729 -0.03(-0.27%)
Mar 05, 2014 11.25 11.28 11.21 11.24 8,766,209 +0.03(+0.27%)
Mar 04, 2014 11.27 11.29 11.15 11.21 13,168,603 -0.04(-0.36%)
Mar 03, 2014 11.19 11.32 11.16 11.25 12,333,842 +0.07(+0.63%)
Feb 28, 2014 11.21 11.22 11.11 11.18 13,359,815 +0.01(+0.09%)
Feb 27, 2014 11.12 11.22 11.11 11.17 12,128,273 +0.01(+0.09%)
Feb 26, 2014 11.13 11.30 11.03 11.16 18,146,903 +0.29(+2.67%)
Feb 25, 2014 10.80 10.96 10.79 10.87 10,001,065 +0.09(+0.83%)
Feb 24, 2014 10.76 10.85 10.74 10.78 7,489,934 +0.04(+0.37%)
Feb 21, 2014 10.85 10.85 10.73 10.74 5,959,741 -0.11(-1.01%)
Feb 20, 2014 10.87 10.93 10.74 10.85 7,885,454 -0.01(-0.09%)
Feb 19, 2014 11.00 11.04 10.86 10.86 8,280,629 -0.12(-1.09%)
Feb 18, 2014 10.79 10.99 10.76 10.98 10,232,378 +0.18(+1.67%)
Feb 14, 2014 10.75 10.80 10.80 10.80 15,038,100 -0.13(-1.19%)
Feb 13, 2014 10.83 10.96 10.83 10.93 6,553,196 +0.08(+0.74%)
Feb 12, 2014 10.91 10.91 10.83 10.85 6,963,104 -0.05(-0.46%)
Feb 11, 2014 10.91 10.96 10.87 10.90 8,432,067 -0.02(-0.18%)
Feb 10, 2014 10.93 10.95 10.87 10.92 8,511,296 +0.02(+0.18%)
Feb 07, 2014 10.86 10.98 10.77 10.90 10,102,364 +0.08(+0.74%)
Feb 06, 2014 11.01 11.12 10.79 10.82 11,093,981 -0.17(-1.55%)
Feb 05, 2014 10.83 11.00 10.79 10.99 14,977,194 +0.20(+1.85%)
Feb 04, 2014 10.84 10.85 10.70 10.79 15,470,813 -0.04(-0.37%)
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.