FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.950 USD  +0.030 (+0.34%)
Streaming Delayed Price  /  Updated: 9:00 AM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.96 11.07 10.88 11.07 11,067,451 +0.12(+1.10%)
Jun 29, 2016 10.94 10.99 10.92 10.95 10,469,288 +0.04(+0.37%)
Jun 28, 2016 10.72 10.94 10.62 10.91 20,195,178 -0.04(-0.37%)
Jun 27, 2016 10.91 10.97 10.70 10.95 20,334,930 +0.06(+0.55%)
Jun 24, 2016 10.61 11.03 10.61 10.89 22,408,617 +0.13(+1.21%)
Jun 23, 2016 10.72 10.80 10.67 10.76 6,999,504 +0.08(+0.75%)
Jun 22, 2016 10.69 10.71 10.65 10.68 7,200,862 +0.03(+0.28%)
Jun 21, 2016 10.71 10.75 10.65 10.65 6,950,159 -0.04(-0.37%)
Jun 20, 2016 10.60 10.69 10.58 10.69 8,149,722 +0.11(+1.04%)
Jun 17, 2016 10.66 10.75 10.58 10.58 18,742,915 -0.07(-0.66%)
Jun 16, 2016 10.67 10.79 10.63 10.65 11,439,477 -0.02(-0.19%)
Jun 15, 2016 10.57 10.72 10.57 10.67 8,099,449 +0.03(+0.28%)
Jun 14, 2016 10.60 10.67 10.57 10.64 9,741,832 +0.03(+0.28%)
Jun 13, 2016 10.80 10.81 10.58 10.61 13,731,397 -0.19(-1.76%)
Jun 10, 2016 10.78 10.82 10.74 10.80 10,507,915 +0.00(+0.00%)
Jun 09, 2016 10.78 10.81 10.75 10.80 10,392,331 +0.02(+0.19%)
Jun 08, 2016 10.76 10.81 10.74 10.78 7,620,429 +0.02(+0.19%)
Jun 07, 2016 10.77 10.80 10.73 10.76 9,794,735 -0.01(-0.09%)
Jun 06, 2016 10.83 10.83 10.73 10.77 8,758,305 -0.04(-0.37%)
Jun 03, 2016 10.80 10.88 10.79 10.81 13,363,980 +0.06(+0.56%)
Jun 02, 2016 10.74 10.80 10.72 10.75 7,682,680 +0.02(+0.19%)
Jun 01, 2016 10.58 10.74 10.57 10.73 9,029,206 +0.15(+1.42%)
May 31, 2016 10.62 10.65 10.55 10.58 11,409,267 -0.03(-0.28%)
May 27, 2016 10.70 10.61 10.61 10.61 8,359,100 -0.09(-0.84%)
May 26, 2016 10.69 10.78 10.68 10.70 7,065,107 +0.02(+0.19%)
May 25, 2016 10.76 10.76 10.60 10.68 21,092,682 -0.07(-0.65%)
May 24, 2016 10.79 10.85 10.73 10.75 11,800,722 -0.03(-0.28%)
May 23, 2016 10.96 11.00 10.78 10.78 13,147,560 -0.14(-1.28%)
May 20, 2016 10.84 10.93 10.84 10.92 6,816,161 +0.11(+1.02%)
May 19, 2016 10.68 10.84 10.65 10.81 9,042,287 +0.05(+0.46%)
May 18, 2016 11.01 11.01 10.64 10.76 12,883,229 -0.23(-2.09%)
May 17, 2016 11.12 11.12 10.95 10.99 8,513,276 -0.13(-1.17%)
May 16, 2016 11.03 11.12 11.03 11.12 7,471,604 +0.07(+0.63%)
May 13, 2016 11.12 11.13 11.03 11.05 5,754,652 -0.05(-0.45%)
May 12, 2016 11.06 11.11 10.97 11.10 9,011,794 +0.06(+0.54%)
May 11, 2016 10.99 11.09 10.97 11.04 12,185,855 +0.05(+0.45%)
May 10, 2016 10.95 11.00 10.89 10.99 8,776,488 +0.07(+0.64%)
May 09, 2016 10.88 10.95 10.82 10.92 9,432,781 +0.07(+0.65%)
May 06, 2016 10.60 10.85 10.60 10.85 12,165,586 +0.23(+2.17%)
May 05, 2016 10.41 10.62 10.41 10.62 13,399,820 +0.17(+1.63%)
May 04, 2016 10.30 10.45 10.25 10.45 8,820,847 +0.15(+1.46%)
May 03, 2016 10.44 10.44 10.27 10.30 7,138,295 -0.11(-1.06%)
May 02, 2016 10.43 10.47 10.35 10.41 7,404,397 -0.01(-0.10%)
Apr 29, 2016 10.38 10.46 10.30 10.42 7,856,217 +0.05(+0.48%)
Apr 28, 2016 10.34 10.38 10.30 10.37 5,691,637 +0.02(+0.19%)
Apr 27, 2016 10.29 10.36 10.24 10.35 5,253,256 +0.04(+0.39%)
Apr 26, 2016 10.40 10.44 10.25 10.31 8,249,487 -0.07(-0.67%)
Apr 25, 2016 10.23 10.38 10.22 10.38 6,605,000 +0.15(+1.47%)
Apr 22, 2016 10.27 10.31 10.22 10.23 5,775,309 -0.05(-0.49%)
Apr 21, 2016 10.38 10.40 10.25 10.28 9,295,164 -0.12(-1.15%)
Apr 20, 2016 10.46 10.49 10.40 10.40 5,378,941 -0.05(-0.48%)
Apr 19, 2016 10.42 10.46 10.39 10.45 6,247,230 +0.04(+0.38%)
Apr 18, 2016 10.40 10.44 10.36 10.41 6,170,418 +0.00(+0.00%)
Apr 15, 2016 10.38 10.42 10.34 10.41 5,281,969 +0.06(+0.58%)
Apr 14, 2016 10.42 10.42 10.32 10.35 6,341,580 -0.03(-0.29%)
Apr 13, 2016 10.38 10.41 10.30 10.38 9,497,602 +0.02(+0.19%)
Apr 12, 2016 10.42 10.43 10.32 10.36 8,573,778 -0.08(-0.77%)
Apr 11, 2016 10.16 10.45 10.16 10.44 37,619,629 +0.03(+0.29%)
Apr 08, 2016 10.37 10.42 10.35 10.41 5,247,257 +0.06(+0.58%)
Apr 07, 2016 10.27 10.38 10.26 10.35 7,142,476 +0.08(+0.78%)
Apr 06, 2016 10.29 10.34 10.22 10.27 5,532,020 -0.02(-0.19%)
Apr 05, 2016 10.23 10.33 10.23 10.29 9,698,565 +0.02(+0.19%)
Apr 04, 2016 10.33 10.34 10.23 10.27 5,425,944 -0.07(-0.68%)
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.