FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.200 USD  +0.070 (+0.77%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.57 11.65 11.45 11.46 8,831,713 -0.10(-0.87%)
Oct 30, 2017 11.59 11.69 11.47 11.56 9,902,044 -0.05(-0.43%)
Oct 27, 2017 11.50 11.66 11.34 11.61 13,489,543 +0.11(+0.96%)
Oct 26, 2017 11.85 11.90 11.47 11.50 20,243,817 -0.34(-2.87%)
Oct 25, 2017 12.04 12.05 11.72 11.84 13,488,610 -0.20(-1.66%)
Oct 24, 2017 12.11 12.16 12.02 12.04 8,194,820 -0.05(-0.41%)
Oct 23, 2017 12.26 12.28 12.05 12.09 10,912,010 -0.20(-1.63%)
Oct 20, 2017 12.39 12.40 12.19 12.29 14,261,889 -0.08(-0.65%)
Oct 19, 2017 12.30 12.38 12.26 12.37 7,249,761 +0.06(+0.49%)
Oct 18, 2017 12.33 12.39 12.29 12.31 9,409,800 -0.01(-0.08%)
Oct 17, 2017 12.30 12.35 12.27 12.32 7,031,872 +0.06(+0.49%)
Oct 16, 2017 12.24 12.33 12.23 12.26 8,468,460 +0.04(+0.33%)
Oct 13, 2017 12.19 12.23 12.16 12.22 6,587,103 +0.05(+0.41%)
Oct 12, 2017 12.07 12.17 12.07 12.17 13,155,815 +0.11(+0.91%)
Oct 11, 2017 12.08 12.15 12.06 12.06 13,410,647 +0.00(+0.00%)
Oct 10, 2017 12.15 12.15 12.04 12.06 23,242,905 -0.07(-0.58%)
Oct 09, 2017 12.15 12.19 12.13 12.13 15,211,064 +0.01(+0.08%)
Oct 06, 2017 12.06 12.14 12.04 12.12 48,909,234 -0.26(-2.10%)
Oct 05, 2017 12.34 12.43 12.33 12.38 7,310,041 +0.05(+0.41%)
Oct 04, 2017 12.31 12.34 12.23 12.33 4,781,906 +0.02(+0.16%)
Oct 03, 2017 12.26 12.34 12.25 12.31 4,402,708 +0.03(+0.24%)
Oct 02, 2017 12.21 12.31 12.17 12.28 6,242,271 +0.09(+0.74%)
Sep 29, 2017 12.21 12.25 12.13 12.19 8,048,761 -0.05(-0.41%)
Sep 28, 2017 12.19 12.25 12.02 12.24 8,359,523 -0.24(-1.92%)
Sep 27, 2017 12.54 12.57 12.38 12.48 10,610,878 -0.06(-0.48%)
Sep 26, 2017 12.48 12.58 12.47 12.54 8,291,662 +0.07(+0.56%)
Sep 25, 2017 12.47 12.48 12.38 12.47 6,182,334 +0.03(+0.24%)
Sep 22, 2017 12.38 12.47 12.35 12.44 6,302,076 +0.09(+0.73%)
Sep 21, 2017 12.38 12.43 12.30 12.35 5,012,655 -0.01(-0.08%)
Sep 20, 2017 12.44 12.46 12.28 12.36 7,079,516 -0.06(-0.48%)
Sep 19, 2017 12.38 12.49 12.38 12.42 6,555,175 +0.05(+0.40%)
Sep 18, 2017 12.35 12.42 12.32 12.37 6,310,228 +0.02(+0.16%)
Sep 15, 2017 12.28 12.38 12.25 12.35 9,573,075 +0.11(+0.90%)
Sep 14, 2017 12.22 12.24 12.19 12.24 5,700,113 +0.05(+0.41%)
Sep 13, 2017 12.36 12.37 12.17 12.19 11,526,037 -0.25(-2.01%)
Sep 12, 2017 12.43 12.45 12.35 12.44 5,491,659 +0.02(+0.16%)
Sep 11, 2017 12.40 12.42 12.33 12.42 4,837,238 +0.07(+0.57%)
Sep 08, 2017 12.34 12.38 12.28 12.35 4,889,262 +0.01(+0.08%)
Sep 07, 2017 12.37 12.42 12.27 12.34 5,503,452 -0.03(-0.24%)
Sep 06, 2017 12.40 12.40 12.31 12.37 6,757,818 +0.04(+0.32%)
Sep 05, 2017 12.47 12.54 12.33 12.33 7,901,941 -0.13(-1.04%)
Sep 01, 2017 12.47 12.50 12.44 12.46 6,565,308 -0.04(-0.32%)
Aug 31, 2017 12.35 12.50 12.35 12.50 9,714,087 +0.16(+1.30%)
Aug 30, 2017 12.35 12.37 12.27 12.34 5,782,659 -0.01(-0.08%)
Aug 29, 2017 12.39 12.46 12.30 12.35 9,548,958 -0.08(-0.64%)
Aug 28, 2017 12.38 12.43 12.36 12.43 5,395,044 +0.05(+0.40%)
Aug 25, 2017 12.47 12.48 12.35 12.38 4,025,275 -0.10(-0.80%)
Aug 24, 2017 12.43 12.49 12.36 12.48 5,821,986 +0.09(+0.73%)
Aug 23, 2017 12.41 12.45 12.38 12.39 5,280,568 -0.06(-0.48%)
Aug 22, 2017 12.38 12.49 12.34 12.45 8,238,494 +0.09(+0.73%)
Aug 21, 2017 12.37 12.39 12.27 12.36 8,627,337 +0.02(+0.16%)
Aug 18, 2017 12.35 12.41 12.29 12.34 10,247,910 +0.02(+0.16%)
Aug 17, 2017 12.37 12.37 12.25 12.32 7,746,107 -0.03(-0.24%)
Aug 16, 2017 12.28 12.40 12.25 12.35 10,350,341 +0.04(+0.32%)
Aug 15, 2017 12.32 12.32 12.21 12.31 5,504,190 -0.01(-0.08%)
Aug 14, 2017 12.31 12.38 12.23 12.32 6,382,821 +0.07(+0.57%)
Aug 11, 2017 12.21 12.26 12.10 12.25 7,132,725 -0.02(-0.16%)
Aug 10, 2017 12.37 12.45 12.20 12.27 11,129,285 -0.08(-0.65%)
Aug 09, 2017 12.19 12.36 12.19 12.35 11,383,577 +0.17(+1.40%)
Aug 08, 2017 12.08 12.21 12.08 12.18 8,007,706 +0.08(+0.66%)
Aug 07, 2017 12.01 12.12 11.96 12.10 8,189,819 +0.09(+0.75%)
Aug 04, 2017 12.14 12.15 11.98 12.01 6,385,983 -0.14(-1.15%)
Aug 03, 2017 12.20 12.25 12.02 12.15 9,387,916 -0.02(-0.16%)
Aug 02, 2017 12.10 12.17 12.04 12.17 9,493,465 +0.09(+0.75%)
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.