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, 2015 10.13 10.14 10.01 10.07 17,184,671 -0.03(-0.30%)
Apr 29, 2015 10.06 10.15 10.06 10.10 12,288,468 -0.05(-0.49%)
Apr 28, 2015 10.21 10.24 10.10 10.15 8,028,691 -0.08(-0.78%)
Apr 27, 2015 10.23 10.26 10.22 10.23 5,121,904 -0.02(-0.20%)
Apr 24, 2015 10.26 10.27 10.23 10.25 4,386,062 -0.01(-0.10%)
Apr 23, 2015 10.27 10.28 10.24 10.26 4,245,369 -0.01(-0.10%)
Apr 22, 2015 10.26 10.28 10.22 10.27 4,193,170 +0.02(+0.20%)
Apr 21, 2015 10.32 10.35 10.24 10.25 6,033,492 -0.07(-0.68%)
Apr 20, 2015 10.30 10.32 10.27 10.32 5,913,771 +0.03(+0.29%)
Apr 17, 2015 10.28 10.34 10.27 10.29 5,719,461 +0.00(+0.00%)
Apr 16, 2015 10.26 10.33 10.21 10.29 5,454,421 +0.03(+0.29%)
Apr 15, 2015 10.31 10.36 10.26 10.26 8,040,847 -0.06(-0.58%)
Apr 14, 2015 10.38 10.40 10.31 10.32 9,149,941 -0.03(-0.29%)
Apr 13, 2015 10.39 10.42 10.35 10.35 8,235,156 -0.05(-0.48%)
Apr 10, 2015 10.37 10.45 10.37 10.40 5,687,992 +0.06(+0.58%)
Apr 09, 2015 10.41 10.44 10.34 10.34 9,783,677 -0.07(-0.67%)
Apr 08, 2015 10.37 10.45 10.36 10.41 9,907,099 -0.01(-0.10%)
Apr 07, 2015 10.54 10.55 10.41 10.42 9,165,512 -0.10(-0.95%)
Apr 06, 2015 10.45 10.55 10.45 10.52 5,253,941 +0.07(+0.67%)
Apr 02, 2015 10.46 10.45 10.45 10.45 4,169,600 +0.01(+0.10%)
Apr 01, 2015 10.40 10.48 10.39 10.44 7,417,893 +0.04(+0.38%)
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%)
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.