NLY: Historical Prices for ANNALY CAPITAL MANAG

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	17.99	18.08	17.90	17.93	3,775,600	17.93
25-Nov-09	18.20	18.20	18.00	18.08	3,667,900	18.08
24-Nov-09	18.00	18.20	17.93	18.16	6,026,900	18.16
23-Nov-09	18.26	18.26	18.00	18.07	6,492,800	18.07
20-Nov-09	18.20	18.25	18.10	18.11	4,554,500	18.11
19-Nov-09	18.10	18.30	18.01	18.23	8,051,500	18.23
18-Nov-09	17.84	18.19	17.83	18.16	7,579,600	18.16
17-Nov-09	17.81	17.95	17.80	17.82	6,807,500	17.82
16-Nov-09	17.85	17.95	17.64	17.81	7,554,800	17.81
13-Nov-09	17.56	17.70	17.50	17.69	4,899,400	17.69
12-Nov-09	17.94	17.94	17.52	17.55	7,109,800	17.55
11-Nov-09	17.66	17.91	17.66	17.89	6,569,800	17.89
10-Nov-09	17.50	17.80	17.50	17.62	9,258,500	17.62
9-Nov-09	17.24	17.64	17.14	17.63	8,822,600	17.63
6-Nov-09	17.18	17.29	17.02	17.06	7,133,000	17.06
5-Nov-09	17.01	17.23	16.95	17.21	9,011,900	17.21
4-Nov-09	17.26	17.33	16.84	16.84	9,831,300	16.84
3-Nov-09	17.15	17.25	16.88	17.21	8,755,900	17.21
2-Nov-09	17.02	17.28	16.82	17.13	10,068,200	17.13
30-Oct-09	17.34	17.45	16.85	16.91	16,569,000	16.91
29-Oct-09	17.21	17.58	17.19	17.44	15,118,000	17.44
28-Oct-09	17.13	17.26	16.74	16.77	13,627,600	16.77
27-Oct-09	17.16	17.30	17.10	17.13	7,342,700	17.13
26-Oct-09	17.51	17.53	17.11	17.16	8,070,600	17.16
23-Oct-09	17.47	17.56	17.33	17.45	5,568,600	17.45
22-Oct-09	17.36	17.57	17.31	17.54	6,917,800	17.54
21-Oct-09	17.50	17.72	17.27	17.27	7,199,300	17.27
20-Oct-09	17.65	17.67	17.42	17.45	8,091,800	17.45
19-Oct-09	17.27	17.61	17.24	17.61	6,751,000	17.61
16-Oct-09	17.44	17.47	17.22	17.22	7,095,100	17.22
15-Oct-09	17.59	17.63	17.40	17.48	5,896,800	17.48
14-Oct-09	17.30	17.68	17.24	17.63	9,985,400	17.63
13-Oct-09	17.59	17.59	17.15	17.21	11,965,900	17.21
12-Oct-09	17.76	17.77	17.52	17.66	6,960,300	17.66
9-Oct-09	17.53	17.64	17.34	17.64	7,623,800	17.64
8-Oct-09	17.41	17.62	17.35	17.52	9,870,100	17.52
7-Oct-09	17.51	17.70	17.15	17.29	11,829,300	17.29
6-Oct-09	17.85	18.05	17.36	17.56	11,888,300	17.56
5-Oct-09	17.90	18.04	17.67	17.87	12,559,200	17.87
2-Oct-09	17.55	18.01	17.19	17.87	11,671,300	17.87
1-Oct-09	18.32	18.32	17.66	17.76	16,917,500	17.76
30-Sep-09	18.35	18.44	18.00	18.14	12,055,700	18.14
29-Sep-09	18.75	18.81	18.02	18.27	23,890,200	18.27
29-Sep-09	$ 0.69 Dividend
28-Sep-09	19.41	19.68	19.30	19.67	13,688,600	18.98
25-Sep-09	19.03	19.29	18.11	19.23	12,948,200	18.56
24-Sep-09	19.26	19.35	18.90	19.03	12,157,800	18.36
23-Sep-09	19.74	19.74	19.13	19.14	13,813,400	18.47
22-Sep-09	19.25	19.72	19.06	19.59	15,778,500	18.90
21-Sep-09	18.88	18.88	18.56	18.70	8,410,300	18.04
18-Sep-09	18.57	18.87	18.54	18.75	7,882,300	18.09
17-Sep-09	18.44	18.73	18.37	18.47	9,688,000	17.82
16-Sep-09	18.39	18.47	18.20	18.45	13,237,800	17.80
15-Sep-09	17.85	18.41	17.83	18.27	11,383,100	17.63
14-Sep-09	17.50	17.88	17.48	17.87	7,547,600	17.24
11-Sep-09	17.68	17.69	17.42	17.54	9,535,800	16.92
10-Sep-09	17.85	17.88	17.51	17.64	13,404,300	17.02
9-Sep-09	17.62	17.92	17.52	17.91	8,695,400	17.28
8-Sep-09	17.53	17.65	17.30	17.64	7,663,000	17.02
4-Sep-09	17.26	17.46	17.10	17.46	6,576,600	16.85
3-Sep-09	17.03	17.29	16.95	17.29	6,864,100	16.68
2-Sep-09	17.09	17.19	16.98	17.02	8,179,100	16.42
1-Sep-09	17.32	17.40	17.09	17.14	11,236,700	16.54
31-Aug-09	17.32	17.42	17.21	17.34	6,812,800	16.73
28-Aug-09	17.36	17.50	17.26	17.38	6,745,600	16.77
27-Aug-09	17.47	17.48	17.25	17.40	7,745,200	16.79
26-Aug-09	17.46	17.51	17.33	17.49	5,735,100	16.88
* 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