FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.120 USD  +0.010 (+0.11%)
Official Closing Price  /  Updated: 6:48 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 11.81 11.98 11.79 11.98 13,045,269 +0.18(+1.53%)
May 30, 2017 11.81 11.82 11.73 11.80 3,659,199 -0.02(-0.17%)
May 26, 2017 11.80 11.83 11.70 11.82 4,370,501 +0.03(+0.25%)
May 25, 2017 11.76 11.86 11.73 11.79 4,885,331 +0.02(+0.17%)
May 24, 2017 11.71 11.80 11.68 11.77 6,074,620 +0.09(+0.77%)
May 23, 2017 11.65 11.72 11.62 11.68 6,092,482 +0.06(+0.52%)
May 22, 2017 11.53 11.65 11.49 11.62 4,691,597 +0.12(+1.04%)
May 19, 2017 11.45 11.54 11.42 11.50 5,593,568 +0.06(+0.52%)
May 18, 2017 11.47 11.51 11.40 11.44 6,723,891 -0.05(-0.44%)
May 17, 2017 11.34 11.51 11.34 11.49 7,938,918 +0.14(+1.23%)
May 16, 2017 11.36 11.45 11.35 11.35 5,314,301 -0.04(-0.35%)
May 15, 2017 11.30 11.39 11.28 11.39 5,890,677 +0.09(+0.80%)
May 12, 2017 11.35 11.39 11.29 11.30 4,459,879 +0.00(+0.00%)
May 11, 2017 11.28 11.33 11.25 11.30 5,726,525 +0.00(+0.00%)
May 10, 2017 11.23 11.34 11.22 11.30 6,878,242 +0.06(+0.53%)
May 09, 2017 11.42 11.48 11.19 11.24 12,758,784 -0.20(-1.75%)
May 08, 2017 11.58 11.61 11.43 11.44 7,498,648 -0.10(-0.87%)
May 05, 2017 11.45 11.62 11.44 11.54 9,227,898 +0.07(+0.61%)
May 04, 2017 11.57 11.58 11.30 11.47 13,280,451 -0.06(-0.52%)
May 03, 2017 11.68 11.72 11.50 11.53 15,288,924 -0.16(-1.37%)
May 02, 2017 11.83 11.85 11.60 11.69 11,918,547 -0.18(-1.52%)
May 01, 2017 11.84 11.94 11.80 11.87 8,528,151 +0.06(+0.51%)
Apr 28, 2017 11.99 11.99 11.73 11.81 13,210,441 -0.18(-1.50%)
Apr 27, 2017 11.78 12.06 11.75 11.99 12,845,156 +0.24(+2.04%)
Apr 26, 2017 11.76 11.80 11.72 11.75 8,275,725 +0.00(+0.00%)
Apr 25, 2017 11.76 11.80 11.71 11.75 7,101,672 -0.01(-0.09%)
Apr 24, 2017 11.78 11.80 11.64 11.76 8,696,484 +0.00(+0.00%)
Apr 21, 2017 11.72 11.80 11.68 11.76 6,343,687 +0.06(+0.51%)
Apr 20, 2017 11.74 11.78 11.59 11.70 7,142,261 -0.02(-0.17%)
Apr 19, 2017 11.77 11.79 11.67 11.72 5,398,619 -0.04(-0.34%)
Apr 18, 2017 11.74 11.79 11.70 11.76 6,468,004 +0.03(+0.26%)
Apr 17, 2017 11.63 11.75 11.63 11.73 8,558,270 +0.10(+0.86%)
Apr 13, 2017 11.54 11.67 11.54 11.63 8,898,576 +0.10(+0.87%)
Apr 12, 2017 11.47 11.56 11.47 11.53 7,191,537 +0.04(+0.35%)
Apr 11, 2017 11.38 11.49 11.36 11.49 8,026,845 +0.10(+0.88%)
Apr 10, 2017 11.30 11.39 11.28 11.39 6,182,752 +0.08(+0.71%)
Apr 07, 2017 11.33 11.33 11.25 11.31 6,871,158 +0.00(+0.00%)
Apr 06, 2017 11.29 11.34 11.25 11.31 8,313,577 +0.00(+0.00%)
Apr 05, 2017 11.25 11.32 11.20 11.31 11,393,690 +0.09(+0.80%)
Apr 04, 2017 11.10 11.24 11.10 11.22 6,362,401 +0.10(+0.90%)
Apr 03, 2017 11.11 11.18 11.09 11.12 7,669,647 +0.01(+0.09%)
Mar 31, 2017 11.11 11.18 11.08 11.11 6,257,769 +0.00(+0.00%)
Mar 30, 2017 11.12 11.15 11.07 11.11 4,545,684 -0.01(-0.09%)
Mar 29, 2017 11.04 11.15 11.02 11.12 10,132,976 -0.19(-1.68%)
Mar 28, 2017 11.25 11.37 11.24 11.31 12,217,149 +0.08(+0.71%)
Mar 27, 2017 11.14 11.23 11.11 11.23 8,042,634 +0.09(+0.81%)
Mar 24, 2017 11.21 11.26 11.14 11.14 6,682,170 -0.06(-0.54%)
Mar 23, 2017 11.16 11.23 11.15 11.20 7,874,959 +0.05(+0.45%)
Mar 22, 2017 11.10 11.19 11.10 11.15 7,705,379 +0.06(+0.54%)
Mar 21, 2017 11.11 11.15 11.03 11.09 9,892,480 +0.01(+0.09%)
Mar 20, 2017 11.02 11.15 11.01 11.08 7,745,893 +0.08(+0.73%)
Mar 17, 2017 10.98 11.07 10.95 11.00 14,460,951 +0.05(+0.46%)
Mar 16, 2017 11.02 11.02 10.91 10.95 8,856,281 +0.00(+0.00%)
Mar 15, 2017 10.84 11.03 10.84 10.95 11,002,192 +0.15(+1.39%)
Mar 14, 2017 10.83 10.84 10.77 10.80 5,011,913 -0.01(-0.09%)
Mar 13, 2017 10.96 11.04 10.79 10.81 6,056,043 -0.16(-1.46%)
Mar 10, 2017 10.73 10.99 10.79 10.97 8,419,749 +0.24(+2.24%)
Mar 09, 2017 10.80 10.92 10.62 10.73 8,709,500 -0.06(-0.56%)
Mar 08, 2017 10.98 10.98 10.78 10.79 7,902,346 -0.19(-1.73%)
Mar 07, 2017 10.97 11.00 10.95 10.98 5,389,603 -0.02(-0.18%)
Mar 06, 2017 10.96 11.00 10.92 11.00 6,404,968 +0.04(+0.36%)
Mar 03, 2017 10.93 10.97 10.87 10.96 4,530,511 +0.03(+0.27%)
Mar 02, 2017 10.89 10.96 10.89 10.93 4,730,800 +0.02(+0.18%)
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.