FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.110 USD  +0.040 (+0.44%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 10.62 10.63 10.40 10.43 15,448,314 -0.19(-1.79%)
May 30, 2018 10.58 10.70 10.52 10.62 10,676,352 +0.07(+0.66%)
May 29, 2018 10.43 10.58 10.41 10.55 9,144,693 +0.09(+0.86%)
May 25, 2018 10.46 10.46 10.46 0 +0.05(+0.48%)
May 24, 2018 10.45 10.48 10.39 10.41 7,566,512 -0.09(-0.86%)
May 23, 2018 10.46 10.54 10.42 10.50 7,306,562 +0.04(+0.38%)
May 22, 2018 10.48 10.52 10.42 10.46 7,418,960 -0.02(-0.19%)
May 21, 2018 10.43 10.49 10.31 10.48 8,449,142 +0.08(+0.77%)
May 18, 2018 10.31 10.40 10.26 10.40 6,798,826 +0.11(+1.07%)
May 17, 2018 10.27 10.32 10.26 10.29 7,432,756 +0.03(+0.29%)
May 16, 2018 10.34 10.36 10.26 10.26 8,849,370 -0.07(-0.68%)
May 15, 2018 10.43 10.43 10.33 10.33 6,743,856 -0.11(-1.05%)
May 14, 2018 10.42 10.44 10.38 10.44 4,942,066 +0.03(+0.29%)
May 11, 2018 10.33 10.45 10.33 10.41 9,533,030 +0.03(+0.29%)
May 10, 2018 10.19 10.39 10.17 10.38 6,676,605 +0.21(+2.06%)
May 09, 2018 10.22 10.24 10.11 10.17 11,021,490 -0.03(-0.29%)
May 08, 2018 10.45 10.45 10.16 10.20 10,079,461 -0.26(-2.49%)
May 07, 2018 10.36 10.49 10.34 10.46 8,075,141 +0.11(+1.06%)
May 04, 2018 10.22 10.37 10.18 10.35 9,776,348 +0.14(+1.37%)
May 03, 2018 10.23 10.28 9.945 10.21 26,088,136 -0.07(-0.68%)
May 02, 2018 10.34 10.37 10.28 10.28 8,228,360 -0.06(-0.58%)
May 01, 2018 10.41 10.41 10.30 10.34 6,950,653 -0.03(-0.29%)
Apr 30, 2018 10.49 10.52 10.37 10.37 7,919,415 -0.09(-0.86%)
Apr 27, 2018 10.43 10.50 10.40 10.46 4,866,620 +0.05(+0.48%)
Apr 26, 2018 10.36 10.44 10.31 10.41 6,705,132 +0.09(+0.87%)
Apr 25, 2018 10.25 10.34 10.24 10.32 4,446,057 +0.02(+0.19%)
Apr 24, 2018 10.32 10.35 10.22 10.30 6,289,189 +0.00(+0.00%)
Apr 23, 2018 10.28 10.32 10.24 10.30 4,559,230 +0.05(+0.49%)
Apr 20, 2018 10.28 10.33 10.22 10.25 5,888,669 +0.00(+0.00%)
Apr 19, 2018 10.28 10.32 10.22 10.25 5,867,382 -0.03(-0.29%)
Apr 18, 2018 10.29 10.35 10.27 10.28 6,880,867 +0.01(+0.10%)
Apr 17, 2018 10.32 10.32 10.25 10.27 8,953,023 -0.03(-0.29%)
Apr 16, 2018 10.31 10.36 10.25 10.30 6,520,725 +0.02(+0.19%)
Apr 13, 2018 10.35 10.38 10.25 10.28 5,742,149 -0.04(-0.39%)
Apr 12, 2018 10.45 10.46 10.31 10.32 5,214,063 -0.11(-1.05%)
Apr 11, 2018 10.44 10.48 10.36 10.43 5,062,892 +0.01(+0.10%)
Apr 10, 2018 10.50 10.51 10.39 10.42 7,176,769 -0.04(-0.38%)
Apr 09, 2018 10.50 10.57 10.45 10.46 5,524,597 -0.02(-0.19%)
Apr 06, 2018 10.42 10.52 10.42 10.48 5,788,722 +0.06(+0.58%)
Apr 05, 2018 10.42 10.47 10.39 10.42 6,267,567 -0.03(-0.29%)
Apr 04, 2018 10.39 10.49 10.32 10.45 8,323,660 +0.07(+0.67%)
Apr 03, 2018 10.35 10.44 10.30 10.38 7,690,799 +0.03(+0.29%)
Apr 02, 2018 10.40 10.42 10.28 10.35 6,760,887 -0.08(-0.77%)
Mar 29, 2018 10.43 10.43 10.43 0 +0.12(+1.16%)
Mar 28, 2018 10.31 10.37 10.22 10.31 9,190,605 -0.29(-2.74%)
Mar 27, 2018 10.55 10.66 10.48 10.60 10,685,235 +0.03(+0.28%)
Mar 26, 2018 10.56 10.63 10.49 10.57 7,514,242 +0.08(+0.76%)
Mar 23, 2018 10.57 10.69 10.48 10.49 9,268,650 -0.06(-0.57%)
Mar 22, 2018 10.50 10.71 10.48 10.55 11,147,798 +0.01(+0.09%)
Mar 21, 2018 10.50 10.55 10.45 10.54 5,978,141 +0.04(+0.38%)
Mar 20, 2018 10.50 10.55 10.47 10.50 7,501,458 +0.01(+0.10%)
Mar 19, 2018 10.62 10.62 10.38 10.49 7,218,843 -0.13(-1.22%)
Mar 16, 2018 10.52 10.65 10.49 10.62 8,058,293 +0.13(+1.24%)
Mar 15, 2018 10.54 10.55 10.39 10.49 5,521,649 -0.04(-0.38%)
Mar 14, 2018 10.60 10.69 10.53 10.53 9,283,753 -0.04(-0.38%)
Mar 13, 2018 10.52 10.60 10.51 10.57 5,193,231 +0.09(+0.86%)
Mar 12, 2018 10.35 10.55 10.35 10.48 8,100,168 +0.14(+1.35%)
Mar 09, 2018 10.34 10.37 10.24 10.34 4,627,426 +0.02(+0.19%)
Mar 08, 2018 10.27 10.36 10.26 10.32 6,644,471 +0.05(+0.49%)
Mar 07, 2018 10.21 10.27 7,513,461 +0.01(+0.10%)
Mar 06, 2018 10.26 10.30 10.15 10.26 7,084,749 +0.10(+0.98%)
Mar 05, 2018 10.10 10.28 10.10 10.16 5,755,500 +0.04(+0.40%)
Mar 02, 2018 10.07 10.13 10.02 10.12 6,836,495 +0.04(+0.40%)
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.