FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.950 USD  +0.170 (+1.94%)
Official Closing Price  /  Updated: 5:47 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.45 10.48 10.40 10.40 9,443,270 -0.05(-0.48%)
Mar 30, 2015 10.53 10.57 10.42 10.45 10,501,045 -0.08(-0.76%)
Mar 27, 2015 10.54 10.61 10.47 10.53 8,076,747 -0.29(-2.68%)
Mar 26, 2015 10.80 10.88 10.79 10.82 7,228,797 +0.02(+0.19%)
Mar 25, 2015 10.83 10.92 10.80 10.80 9,440,769 +0.00(+0.00%)
Mar 24, 2015 10.90 10.90 10.80 10.80 7,273,451 -0.07(-0.64%)
Mar 23, 2015 10.74 10.93 10.73 10.87 11,267,798 +0.13(+1.21%)
Mar 20, 2015 10.73 10.84 10.71 10.74 21,202,024 +0.04(+0.37%)
Mar 19, 2015 10.72 10.77 10.65 10.70 5,908,523 -0.02(-0.19%)
Mar 18, 2015 10.62 10.79 10.59 10.72 11,168,362 +0.11(+1.04%)
Mar 17, 2015 10.53 10.64 10.51 10.61 6,203,197 +0.09(+0.86%)
Mar 16, 2015 10.47 10.60 10.47 10.52 6,772,496 +0.02(+0.19%)
Mar 13, 2015 10.41 10.50 10.35 10.50 9,133,050 +0.09(+0.86%)
Mar 12, 2015 10.32 10.44 10.32 10.41 6,807,071 +0.11(+1.07%)
Mar 11, 2015 10.36 10.41 10.29 10.30 8,778,366 -0.05(-0.48%)
Mar 10, 2015 10.41 10.41 10.33 10.35 7,278,430 -0.08(-0.77%)
Mar 09, 2015 10.43 10.55 10.41 10.43 5,985,295 +0.00(+0.00%)
Mar 06, 2015 10.51 10.55 10.39 10.43 10,661,505 -0.18(-1.70%)
Mar 05, 2015 10.67 10.68 10.57 10.61 5,777,990 -0.07(-0.66%)
Mar 04, 2015 10.60 10.71 10.60 10.68 7,178,138 +0.08(+0.75%)
Mar 03, 2015 10.61 10.62 10.56 10.60 6,070,382 -0.01(-0.09%)
Mar 02, 2015 10.62 10.69 10.58 10.61 6,547,239 -0.01(-0.09%)
Feb 27, 2015 10.57 10.67 10.56 10.62 9,704,810 +0.05(+0.47%)
Feb 26, 2015 10.62 10.65 10.54 10.57 7,125,331 -0.07(-0.66%)
Feb 25, 2015 10.58 10.81 10.55 10.64 8,145,650 -0.01(-0.09%)
Feb 24, 2015 10.70 10.70 10.61 10.65 8,076,996 -0.07(-0.65%)
Feb 23, 2015 10.72 10.76 10.65 10.72 4,944,884 +0.00(+0.00%)
Feb 20, 2015 10.74 10.76 10.68 10.72 5,523,822 -0.01(-0.09%)
Feb 19, 2015 10.67 10.79 10.63 10.73 7,126,110 +0.04(+0.37%)
Feb 18, 2015 10.68 10.71 10.55 10.69 4,918,085 -0.01(-0.09%)
Feb 17, 2015 10.64 10.80 10.63 10.70 5,838,306 +0.01(+0.09%)
Feb 13, 2015 10.66 10.69 10.69 10.69 6,667,100 +0.03(+0.28%)
Feb 12, 2015 10.55 10.68 10.54 10.66 6,152,948 +0.15(+1.43%)
Feb 11, 2015 10.51 10.57 10.48 10.51 4,140,164 -0.01(-0.10%)
Feb 10, 2015 10.58 10.62 10.52 10.52 7,721,994 -0.03(-0.28%)
Feb 09, 2015 10.50 10.59 10.48 10.55 5,692,397 +0.05(+0.48%)
Feb 06, 2015 10.53 10.53 10.37 10.50 9,691,561 -0.07(-0.66%)
Feb 05, 2015 10.43 10.60 10.38 10.57 10,324,717 +0.13(+1.25%)
Feb 04, 2015 10.57 10.61 10.42 10.44 6,922,691 -0.16(-1.51%)
Feb 03, 2015 10.42 10.60 10.41 10.60 6,915,234 +0.13(+1.24%)
Feb 02, 2015 10.54 10.54 10.38 10.47 9,475,551 -0.09(-0.85%)
Jan 30, 2015 10.50 10.60 10.42 10.56 10,381,866 +0.01(+0.09%)
Jan 29, 2015 10.62 10.70 10.40 10.55 10,146,590 +0.00(+0.00%)
Jan 28, 2015 10.66 10.67 10.54 10.55 6,121,942 -0.10(-0.94%)
Jan 27, 2015 10.64 10.71 10.56 10.65 5,470,121 -0.02(-0.19%)
Jan 26, 2015 10.55 10.68 10.52 10.67 7,678,419 +0.12(+1.14%)
Jan 23, 2015 10.68 10.71 10.46 10.55 12,032,491 -0.12(-1.12%)
Jan 22, 2015 10.54 10.70 10.52 10.67 8,373,741 +0.16(+1.52%)
Jan 21, 2015 10.45 10.52 10.36 10.51 7,753,897 +0.06(+0.57%)
Jan 20, 2015 10.62 10.67 10.39 10.45 9,161,696 -0.16(-1.51%)
Jan 16, 2015 10.57 10.73 10.52 10.61 9,713,657 +0.02(+0.19%)
Jan 15, 2015 10.63 10.68 10.57 10.59 6,984,408 -0.04(-0.38%)
Jan 14, 2015 10.59 10.63 10.47 10.63 9,780,743 -0.01(-0.09%)
Jan 13, 2015 10.81 10.81 10.57 10.64 8,082,998 -0.17(-1.57%)
Jan 12, 2015 10.80 10.85 10.71 10.81 6,133,587 +0.00(+0.00%)
Jan 09, 2015 10.91 10.92 10.79 10.81 5,830,095 -0.10(-0.92%)
Jan 08, 2015 10.96 10.97 10.87 10.91 5,402,065 -0.03(-0.27%)
Jan 07, 2015 10.98 11.01 10.89 10.94 6,161,398 -0.05(-0.45%)
Jan 06, 2015 10.98 11.01 10.92 10.99 9,797,651 +0.06(+0.55%)
Jan 05, 2015 10.98 11.00 10.88 10.93 6,477,908 -0.11(-1.00%)
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.