FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.750 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:53 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.670 9.670 9.540 9.580 8,058,075 -0.10(-1.03%)
Nov 27, 2015 9.580 9.700 9.560 9.680 2,686,647 +0.13(+1.36%)
Nov 25, 2015 9.600 9.550 9.550 9.550 3,090,800 -0.06(-0.62%)
Nov 24, 2015 9.520 9.640 9.500 9.610 6,385,176 +0.07(+0.73%)
Nov 23, 2015 9.550 9.600 9.520 9.540 4,450,064 +0.00(+0.00%)
Nov 20, 2015 9.580 9.620 9.520 9.540 6,138,463 +0.00(+0.00%)
Nov 19, 2015 9.630 9.670 9.520 9.540 5,395,571 -0.07(-0.73%)
Nov 18, 2015 9.540 9.615 9.520 9.610 5,319,477 +0.09(+0.95%)
Nov 17, 2015 9.580 9.600 9.500 9.520 7,051,088 -0.09(-0.94%)
Nov 16, 2015 9.570 9.640 9.520 9.610 6,259,851 +0.04(+0.42%)
Nov 13, 2015 9.510 9.630 9.470 9.570 5,380,545 +0.07(+0.74%)
Nov 12, 2015 9.570 9.630 9.490 9.500 6,510,039 -0.08(-0.84%)
Nov 11, 2015 9.600 9.630 9.570 9.580 3,551,822 +0.00(+0.00%)
Nov 10, 2015 9.520 9.635 9.490 9.580 6,344,098 +0.07(+0.74%)
Nov 09, 2015 9.470 9.550 9.450 9.510 8,704,345 +0.00(+0.00%)
Nov 06, 2015 9.540 9.560 9.420 9.510 13,618,025 -0.10(-1.04%)
Nov 05, 2015 9.850 9.850 9.600 9.610 12,622,495 -0.24(-2.44%)
Nov 04, 2015 9.970 9.990 9.820 9.850 8,845,238 -0.11(-1.10%)
Nov 03, 2015 10.01 10.04 9.900 9.960 5,614,057 -0.08(-0.80%)
Nov 02, 2015 9.950 10.04 9.880 10.04 8,062,748 +0.09(+0.90%)
Oct 30, 2015 9.960 10.05 9.850 9.950 12,039,552 -0.01(-0.10%)
Oct 29, 2015 10.00 10.04 9.810 9.960 8,012,688 -0.05(-0.50%)
Oct 28, 2015 9.990 10.11 9.900 10.01 9,161,850 +0.03(+0.30%)
Oct 27, 2015 10.18 10.20 9.980 9.980 11,226,807 -0.22(-2.16%)
Oct 26, 2015 10.21 10.24 10.14 10.20 4,951,165 +0.02(+0.20%)
Oct 23, 2015 10.21 10.24 10.14 10.18 3,734,888 -0.02(-0.20%)
Oct 22, 2015 10.23 10.28 10.16 10.20 6,960,520 +0.02(+0.20%)
Oct 21, 2015 10.22 10.28 10.17 10.18 4,856,790 -0.03(-0.29%)
Oct 20, 2015 10.12 10.25 10.12 10.21 7,291,644 +0.09(+0.89%)
Oct 19, 2015 10.14 10.17 10.11 10.12 4,473,253 -0.02(-0.20%)
Oct 16, 2015 10.21 10.22 10.10 10.14 4,996,640 -0.04(-0.39%)
Oct 15, 2015 10.25 10.29 10.10 10.18 10,056,397 -0.06(-0.59%)
Oct 14, 2015 10.33 10.35 10.23 10.24 6,631,741 -0.08(-0.78%)
Oct 13, 2015 10.26 10.35 10.26 10.32 7,386,381 +0.02(+0.19%)
Oct 12, 2015 10.24 10.35 10.24 10.30 4,824,460 +0.09(+0.88%)
Oct 09, 2015 10.26 10.28 10.15 10.21 10,232,053 +0.02(+0.20%)
Oct 08, 2015 10.23 10.28 10.14 10.19 8,292,645 -0.04(-0.39%)
Oct 07, 2015 10.18 10.25 10.16 10.23 5,330,642 +0.05(+0.49%)
Oct 06, 2015 10.18 10.21 10.15 10.18 7,071,621 -0.01(-0.10%)
Oct 05, 2015 10.00 10.19 10.00 10.19 5,860,857 +0.18(+1.80%)
Oct 02, 2015 9.900 10.02 9.880 10.01 6,804,914 +0.09(+0.91%)
Oct 01, 2015 9.900 9.970 9.840 9.920 6,319,575 +0.05(+0.51%)
Sep 30, 2015 9.790 9.890 9.690 9.870 10,337,791 +0.12(+1.23%)
Sep 29, 2015 9.930 9.990 9.740 9.750 11,016,639 -0.18(-1.81%)
Sep 28, 2015 10.09 10.10 9.890 9.930 17,805,505 -0.49(-4.70%)
Sep 25, 2015 10.58 10.59 10.42 10.42 12,271,478 -0.13(-1.23%)
Sep 24, 2015 10.50 10.59 10.43 10.55 9,302,372 +0.04(+0.38%)
Sep 23, 2015 10.42 10.54 10.40 10.51 6,593,751 +0.11(+1.06%)
Sep 22, 2015 10.50 10.55 10.38 10.40 8,557,998 -0.15(-1.42%)
Sep 21, 2015 10.38 10.57 10.38 10.55 10,583,584 +0.18(+1.74%)
Sep 18, 2015 10.46 10.52 10.37 10.37 15,110,447 -0.05(-0.48%)
Sep 17, 2015 10.19 10.52 10.13 10.42 13,600,104 +0.22(+2.16%)
Sep 16, 2015 10.16 10.25 10.12 10.20 5,367,464 +0.04(+0.39%)
Sep 15, 2015 10.11 10.21 10.09 10.16 5,649,515 +0.04(+0.40%)
Sep 14, 2015 10.11 10.15 10.07 10.12 4,143,943 +0.03(+0.30%)
Sep 11, 2015 9.970 10.09 9.950 10.09 4,968,883 +0.14(+1.41%)
Sep 10, 2015 10.04 10.05 9.920 9.950 8,884,878 -0.06(-0.60%)
Sep 09, 2015 10.21 10.24 10.01 10.01 8,724,092 -0.17(-1.67%)
Sep 08, 2015 10.20 10.21 10.10 10.18 6,413,021 +0.08(+0.79%)
Sep 04, 2015 10.18 10.10 10.10 10.10 5,942,200 -0.12(-1.17%)
Sep 03, 2015 10.19 10.24 10.11 10.22 7,021,840 +0.08(+0.79%)
Sep 02, 2015 10.09 10.21 10.06 10.14 9,018,115 +0.07(+0.70%)
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.