NLY: Historical Prices for ANNALY CAPITAL MANAG

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	17.25	17.54	17.25	17.29	35,202,200	17.29
8-Feb-10	18.05	18.19	17.84	17.88	7,521,700	17.88
5-Feb-10	17.80	18.05	17.59	18.00	9,980,300	18.00
4-Feb-10	18.05	18.16	17.67	17.67	14,462,100	17.67
3-Feb-10	17.75	18.15	17.68	18.05	12,325,500	18.05
2-Feb-10	17.50	17.70	17.39	17.68	8,225,200	17.68
1-Feb-10	17.43	17.52	17.38	17.45	5,469,500	17.45
29-Jan-10	17.34	17.51	17.34	17.38	7,159,600	17.38
28-Jan-10	17.45	17.48	17.26	17.31	7,561,200	17.31
27-Jan-10	17.06	17.33	17.04	17.33	9,236,300	17.33
26-Jan-10	17.27	17.34	17.05	17.05	6,705,200	17.05
25-Jan-10	17.12	17.37	17.05	17.21	8,841,300	17.21
22-Jan-10	17.10	17.34	17.07	17.07	12,102,800	17.07
21-Jan-10	17.28	17.37	17.10	17.10	8,433,200	17.10
20-Jan-10	17.31	17.36	17.10	17.31	5,901,900	17.31
19-Jan-10	17.23	17.37	17.15	17.34	7,490,800	17.34
15-Jan-10	17.28	17.32	17.03	17.18	11,205,300	17.18
14-Jan-10	17.52	17.55	17.27	17.30	8,055,000	17.30
13-Jan-10	17.45	17.55	17.40	17.52	5,705,100	17.52
12-Jan-10	17.58	17.62	17.41	17.44	7,338,300	17.44
11-Jan-10	17.61	17.70	17.45	17.61	7,591,000	17.61
8-Jan-10	17.31	17.57	17.16	17.53	9,755,700	17.53
7-Jan-10	17.52	17.63	17.25	17.41	11,277,300	17.41
6-Jan-10	17.41	17.56	17.40	17.53	5,738,800	17.53
5-Jan-10	17.31	17.45	17.29	17.42	7,468,600	17.42
4-Jan-10	17.45	17.50	17.17	17.41	8,760,400	17.41
31-Dec-09	17.48	17.56	17.35	17.35	4,607,400	17.35
30-Dec-09	17.60	17.66	17.48	17.57	5,526,100	17.57
29-Dec-09	17.76	17.85	17.63	17.67	6,477,500	17.67
28-Dec-09	17.89	17.98	17.59	17.80	9,251,200	17.80
24-Dec-09	17.77	17.94	17.59	17.84	5,530,100	17.84
24-Dec-09	$ 0.75 Dividend
23-Dec-09	18.72	18.79	18.55	18.55	11,031,300	17.80
22-Dec-09	18.71	18.85	18.70	18.80	7,806,900	18.04
21-Dec-09	18.66	18.76	18.57	18.68	9,349,100	17.92
18-Dec-09	18.99	18.99	18.66	18.69	8,550,800	17.93
17-Dec-09	18.62	18.70	18.50	18.67	7,641,700	17.92
16-Dec-09	18.49	18.71	18.38	18.54	9,508,300	17.79
15-Dec-09	18.49	18.49	18.01	18.19	16,115,900	17.45
14-Dec-09	18.75	18.80	18.61	18.80	5,996,500	18.04
11-Dec-09	18.64	18.71	18.57	18.71	4,985,300	17.95
10-Dec-09	18.68	18.68	18.53	18.61	5,088,700	17.86
9-Dec-09	18.55	18.67	18.49	18.61	6,039,300	17.86
8-Dec-09	18.41	18.65	18.36	18.51	7,179,600	17.76
7-Dec-09	18.18	18.52	18.15	18.45	10,359,400	17.70
4-Dec-09	18.59	18.60	17.96	18.17	13,372,800	17.44
3-Dec-09	18.51	18.80	18.36	18.38	7,871,300	17.64
2-Dec-09	18.47	18.52	18.36	18.48	5,963,700	17.73
1-Dec-09	18.43	18.57	18.23	18.49	8,774,200	17.74
30-Nov-09	18.13	18.43	17.95	18.41	7,910,100	17.67
27-Nov-09	17.99	18.08	17.90	17.93	3,775,600	17.21
25-Nov-09	18.20	18.20	18.00	18.08	3,667,900	17.35
24-Nov-09	18.00	18.20	17.93	18.16	6,026,900	17.43
23-Nov-09	18.26	18.26	18.00	18.07	6,492,800	17.34
20-Nov-09	18.20	18.25	18.10	18.11	4,554,500	17.38
19-Nov-09	18.10	18.30	18.01	18.23	8,051,500	17.49
18-Nov-09	17.84	18.19	17.83	18.16	7,579,600	17.43
17-Nov-09	17.81	17.95	17.80	17.82	6,807,500	17.10
16-Nov-09	17.85	17.95	17.64	17.81	7,554,800	17.09
13-Nov-09	17.56	17.70	17.50	17.69	4,899,400	16.97
12-Nov-09	17.94	17.94	17.52	17.55	7,109,800	16.84
11-Nov-09	17.66	17.91	17.66	17.89	6,569,800	17.17
10-Nov-09	17.50	17.80	17.50	17.62	9,258,500	16.91
9-Nov-09	17.24	17.64	17.14	17.63	8,822,600	16.92
6-Nov-09	17.18	17.29	17.02	17.06	7,133,000	16.37
5-Nov-09	17.01	17.23	16.95	17.21	9,011,900	16.51
4-Nov-09	17.26	17.33	16.84	16.84	9,831,300	16.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions