FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.950 USD  +0.120 (+1.36%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.28 10.30 10.16 10.22 10,270,554 -0.15(-1.45%)
Nov 29, 2016 10.23 10.37 10.20 10.37 4,561,509 +0.15(+1.47%)
Nov 28, 2016 10.11 10.28 10.11 10.22 5,351,038 +0.12(+1.19%)
Nov 25, 2016 10.08 10.14 10.06 10.10 2,344,275 +0.02(+0.20%)
Nov 23, 2016 10.08 10.08 10.08 0 -0.08(-0.79%)
Nov 22, 2016 10.17 10.20 10.15 10.16 6,548,758 +0.03(+0.30%)
Nov 21, 2016 10.03 10.16 10.02 10.13 5,763,527 +0.13(+1.30%)
Nov 18, 2016 10.03 10.08 9.980 10.00 6,079,705 -0.04(-0.40%)
Nov 17, 2016 10.06 10.15 10.03 10.04 4,614,841 -0.02(-0.20%)
Nov 16, 2016 10.11 10.16 10.05 10.06 5,293,155 -0.04(-0.40%)
Nov 15, 2016 10.01 10.11 10.00 10.10 7,039,803 +0.08(+0.80%)
Nov 14, 2016 10.10 10.10 9.950 10.02 7,804,774 -0.07(-0.69%)
Nov 11, 2016 10.00 10.14 10.00 10.09 6,132,330 +0.09(+0.90%)
Nov 10, 2016 10.24 10.24 9.950 10.00 14,530,276 -0.20(-1.96%)
Nov 09, 2016 10.15 10.31 10.13 10.20 12,241,989 -0.13(-1.26%)
Nov 08, 2016 10.30 10.39 10.29 10.33 6,067,789 +0.07(+0.68%)
Nov 07, 2016 10.35 10.43 10.23 10.26 5,278,513 -0.04(-0.39%)
Nov 04, 2016 10.22 10.34 10.19 10.30 5,948,425 +0.09(+0.88%)
Nov 03, 2016 10.21 10.38 10.16 10.21 7,926,627 +0.03(+0.29%)
Nov 02, 2016 10.24 10.25 10.14 10.18 6,916,741 -0.05(-0.49%)
Nov 01, 2016 10.36 10.39 10.20 10.23 7,287,418 -0.13(-1.25%)
Oct 31, 2016 10.28 10.38 10.24 10.36 9,155,579 +0.14(+1.37%)
Oct 28, 2016 10.16 10.25 10.10 10.22 5,684,846 +0.03(+0.29%)
Oct 27, 2016 10.39 10.42 10.17 10.19 7,578,089 -0.22(-2.11%)
Oct 26, 2016 10.35 10.43 10.35 10.41 5,327,291 +0.04(+0.39%)
Oct 25, 2016 10.19 10.38 10.18 10.37 7,219,865 +0.20(+1.97%)
Oct 24, 2016 10.11 10.18 10.08 10.17 6,002,964 +0.09(+0.89%)
Oct 21, 2016 10.12 10.13 10.08 10.08 4,449,213 -0.05(-0.49%)
Oct 20, 2016 10.11 10.17 10.08 10.13 3,815,012 +0.02(+0.20%)
Oct 19, 2016 10.13 10.15 10.08 10.11 4,049,568 +0.01(+0.10%)
Oct 18, 2016 10.15 10.16 10.07 10.10 4,018,006 +0.00(+0.00%)
Oct 17, 2016 10.15 10.19 10.07 10.10 6,028,704 -0.05(-0.49%)
Oct 14, 2016 10.27 10.27 10.15 10.15 4,417,402 -0.11(-1.07%)
Oct 13, 2016 10.07 10.26 10.05 10.26 4,208,054 +0.16(+1.58%)
Oct 12, 2016 10.03 10.16 10.00 10.10 4,550,231 +0.09(+0.90%)
Oct 11, 2016 10.05 10.07 10.00 10.01 4,519,251 -0.05(-0.50%)
Oct 10, 2016 10.05 10.14 10.03 10.06 3,730,571 +0.04(+0.40%)
Oct 07, 2016 9.940 10.08 9.910 10.02 10,767,428 +0.12(+1.21%)
Oct 06, 2016 10.01 10.03 9.880 9.900 9,982,043 -0.09(-0.90%)
Oct 05, 2016 10.07 10.14 9.980 9.990 10,833,903 -0.06(-0.60%)
Oct 04, 2016 10.36 10.37 10.01 10.05 15,028,332 -0.32(-3.09%)
Oct 03, 2016 10.47 10.47 10.37 10.37 6,218,138 -0.13(-1.24%)
Sep 30, 2016 10.44 10.52 10.36 10.50 8,107,414 +0.05(+0.48%)
Sep 29, 2016 10.51 10.53 10.37 10.45 7,847,335 -0.04(-0.38%)
Sep 28, 2016 10.62 10.65 10.44 10.49 9,936,726 -0.40(-3.67%)
Sep 27, 2016 10.91 10.96 10.88 10.89 9,537,494 -0.03(-0.27%)
Sep 26, 2016 10.79 10.94 10.79 10.92 9,582,770 +0.13(+1.20%)
Sep 23, 2016 10.81 10.82 10.74 10.79 6,372,406 -0.04(-0.37%)
Sep 22, 2016 10.75 10.84 10.74 10.83 7,084,806 +0.12(+1.12%)
Sep 21, 2016 10.60 10.74 10.50 10.71 7,608,669 +0.14(+1.32%)
Sep 20, 2016 10.56 10.63 10.54 10.57 7,214,972 +0.04(+0.38%)
Sep 19, 2016 10.47 10.65 10.47 10.53 11,017,628 +0.06(+0.57%)
Sep 16, 2016 10.50 10.53 10.40 10.47 10,617,818 -0.06(-0.57%)
Sep 15, 2016 10.51 10.59 10.45 10.53 8,076,197 +0.02(+0.19%)
Sep 14, 2016 10.52 10.62 10.50 10.51 6,640,666 -0.01(-0.10%)
Sep 13, 2016 10.61 10.67 10.49 10.52 8,326,348 -0.12(-1.13%)
Sep 12, 2016 10.41 10.71 10.33 10.64 14,869,709 +0.18(+1.72%)
Sep 09, 2016 10.82 10.83 10.46 10.46 13,954,839 -0.39(-3.59%)
Sep 08, 2016 10.99 11.00 10.85 10.85 5,953,724 -0.14(-1.27%)
Sep 07, 2016 10.90 11.04 10.90 10.99 7,478,843 +0.07(+0.64%)
Sep 06, 2016 10.90 10.94 10.84 10.92 6,499,771 +0.03(+0.28%)
Sep 02, 2016 10.72 10.89 10.89 10.89 4,793,000 +0.18(+1.68%)
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.