FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.660 USD  +0.060 (+0.70%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.100 9.180 9.080 9.130 21,200,300 +0.03(+0.33%)
Jun 27, 2019 9.080 9.100 9.040 9.100 10,480,439 -0.19(-2.05%)
Jun 26, 2019 9.300 9.350 9.230 9.290 17,125,398 +0.02(+0.22%)
Jun 25, 2019 9.250 9.340 9.160 9.270 23,105,066 +0.04(+0.43%)
Jun 24, 2019 9.200 9.280 9.150 9.230 13,117,637 +0.08(+0.87%)
Jun 21, 2019 9.160 9.170 9.110 9.150 24,323,500 +0.01(+0.11%)
Jun 20, 2019 9.240 9.255 9.100 9.140 14,995,205 -0.07(-0.76%)
Jun 19, 2019 9.090 9.240 9.070 9.210 11,603,344 +0.14(+1.54%)
Jun 18, 2019 9.150 9.210 9.070 9.070 12,415,052 -0.05(-0.55%)
Jun 17, 2019 9.210 9.230 9.110 9.120 13,308,339 +0.00(+0.00%)
Jun 14, 2019 9.080 9.195 9.070 9.120 10,518,700 +0.03(+0.33%)
Jun 13, 2019 9.050 9.150 9.050 9.090 12,684,572 +0.05(+0.55%)
Jun 12, 2019 9.000 9.100 8.990 9.040 10,747,650 +0.04(+0.44%)
Jun 11, 2019 9.040 9.050 8.980 9.000 9,626,043 +0.04(+0.45%)
Jun 10, 2019 9.040 9.070 8.950 8.960 11,376,145 -0.04(-0.44%)
Jun 07, 2019 9.030 9.070 8.960 9.000 14,103,200 -0.05(-0.55%)
Jun 06, 2019 9.020 9.090 8.950 9.050 18,544,212 +0.06(+0.67%)
Jun 05, 2019 9.210 9.230 8.980 8.990 15,364,951 -0.19(-2.07%)
Jun 04, 2019 9.070 9.200 9.060 9.180 14,941,369 +0.13(+1.44%)
Jun 03, 2019 8.990 9.100 8.950 9.050 19,778,308 +0.24(+2.72%)
May 31, 2019 8.890 8.900 8.740 8.810 18,907,500 -0.12(-1.34%)
May 30, 2019 8.960 8.985 8.910 8.930 13,430,075 -0.02(-0.22%)
May 29, 2019 9.010 9.020 8.890 8.950 17,341,850 -0.07(-0.78%)
May 28, 2019 9.210 9.240 9.020 9.020 27,680,003 -0.19(-2.06%)
May 24, 2019 9.230 9.250 9.190 9.210 12,219,100 -0.01(-0.11%)
May 23, 2019 9.260 9.280 9.190 9.220 17,619,039 -0.08(-0.86%)
May 22, 2019 9.320 9.340 9.270 9.300 16,286,327 +0.00(+0.00%)
May 21, 2019 9.300 9.400 9.260 9.300 23,929,764 +0.04(+0.43%)
May 20, 2019 9.390 9.390 9.250 9.260 21,447,184 -0.10(-1.07%)
May 17, 2019 9.520 9.530 9.350 9.360 21,241,200 -0.18(-1.89%)
May 16, 2019 9.550 9.570 9.510 9.540 10,573,979 +0.01(+0.10%)
May 15, 2019 9.520 9.580 9.500 9.530 14,233,752 +0.00(+0.00%)
May 14, 2019 9.570 9.600 9.530 9.530 13,255,386 -0.01(-0.10%)
May 13, 2019 9.580 9.640 9.500 9.540 16,372,211 -0.08(-0.83%)
May 10, 2019 9.580 9.640 9.540 9.620 14,662,600 +0.05(+0.52%)
May 09, 2019 9.610 9.620 9.520 9.570 15,214,633 -0.05(-0.52%)
May 08, 2019 9.650 9.670 9.600 9.620 18,203,420 -0.03(-0.31%)
May 07, 2019 9.630 9.700 9.600 9.650 22,194,803 +0.05(+0.52%)
May 06, 2019 9.700 9.700 9.600 9.600 25,635,572 -0.10(-1.03%)
May 03, 2019 9.800 9.800 9.700 9.700 28,224,500 -0.06(-0.61%)
May 02, 2019 9.940 9.950 9.750 9.760 41,274,397 -0.25(-2.50%)
May 01, 2019 10.10 10.15 10.01 10.01 13,766,392 -0.08(-0.79%)
Apr 30, 2019 10.06 10.09 10.02 10.09 16,200,628 +0.04(+0.40%)
Apr 29, 2019 10.10 10.11 10.05 10.05 6,885,627 -0.06(-0.59%)
Apr 26, 2019 10.05 10.16 10.05 10.11 8,637,900 +0.07(+0.70%)
Apr 25, 2019 10.12 10.12 9.990 10.04 14,590,555 -0.10(-0.99%)
Apr 24, 2019 10.09 10.18 10.09 10.14 8,534,059 +0.06(+0.60%)
Apr 23, 2019 10.08 10.10 10.05 10.08 8,162,298 +0.01(+0.10%)
Apr 22, 2019 10.00 10.08 9.980 10.07 5,796,564 +0.08(+0.80%)
Apr 18, 2019 10.00 10.03 9.980 9.990 13,083,600 +0.01(+0.10%)
Apr 17, 2019 10.02 10.03 9.980 9.980 15,034,017 -0.03(-0.30%)
Apr 16, 2019 10.00 10.05 10.00 10.01 10,852,956 -0.01(-0.10%)
Apr 15, 2019 10.03 10.05 10.00 10.02 7,875,401 -0.01(-0.10%)
Apr 12, 2019 10.08 10.08 10.02 10.03 8,691,700 -0.02(-0.20%)
Apr 11, 2019 10.04 10.07 10.03 10.05 7,034,437 +0.02(+0.20%)
Apr 10, 2019 10.04 10.07 10.02 10.03 7,426,024 +0.00(+0.00%)
Apr 09, 2019 10.07 10.12 10.03 10.03 12,224,165 -0.06(-0.59%)
Apr 08, 2019 10.02 10.09 10.02 10.09 9,953,505 +0.08(+0.80%)
Apr 05, 2019 10.05 10.06 10.00 10.01 16,010,100 -0.02(-0.20%)
Apr 04, 2019 9.980 10.05 9.970 10.03 8,052,324 +0.03(+0.30%)
Apr 03, 2019 10.01 10.01 9.960 10.00 16,584,137 +0.00(+0.00%)
Apr 02, 2019 10.03 10.04 9.990 10.00 10,839,159 -0.05(-0.50%)
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.