Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	17.13	17.13	17.00	17.07	101,401	+0.07(+0.44%)
Mar 28, 2019	17.03	17.06	16.98	17.00	25,089	-0.00(-0.02%)
Mar 27, 2019	17.13	17.13	16.97	17.00	29,987	-0.11(-0.63%)
Mar 26, 2019	17.11	17.11	16.96	17.11	37,155	+0.01(+0.08%)
Mar 25, 2019	17.15	17.15	17.07	17.10	14,821	-0.04(-0.25%)
Mar 22, 2019	17.11	17.15	17.06	17.14	20,140	+0.06(+0.35%)
Mar 21, 2019	17.10	17.10	16.98	17.08	47,008	-0.01(-0.04%)
Mar 20, 2019	17.03	17.11	17.03	17.09	452,520	+0.06(+0.35%)
Mar 19, 2019	16.95	17.10	16.95	17.03	22,440	-0.03(-0.15%)
Mar 18, 2019	17.04	17.11	16.98	17.05	36,276	+0.01(+0.08%)
Mar 15, 2019	16.97	17.04	16.94	17.04	19,224	+0.07(+0.42%)
Mar 14, 2019	16.96	16.97	16.94	16.97	3,228	+0.01(+0.08%)
Mar 13, 2019	16.94	16.96	16.87	16.96	18,971	+0.03(+0.15%)
Mar 12, 2019	16.97	16.97	16.92	16.93	18,293	-0.02(-0.12%)
Mar 11, 2019	16.94	16.97	16.86	16.95	100,502	+0.01(+0.08%)
Mar 08, 2019	16.83	16.94	16.83	16.94	27,921	+0.01(+0.04%)
Mar 07, 2019	16.88	16.94	16.79	16.93	115,990	-0.02(-0.12%)
Mar 06, 2019	16.98	17.07	16.88	16.95	25,001	-0.08(-0.46%)
Mar 05, 2019	16.88	17.03	16.79	17.03	84,882	+0.18(+1.09%)
Mar 04, 2019	16.84	16.88	16.81	16.84	36,423	+0.03(+0.19%)
Mar 01, 2019	16.77	16.82	16.71	16.81	91,698	+0.05(+0.31%)
Feb 28, 2019	16.86	16.86	16.69	16.76	216,917	-0.09(-0.51%)
Feb 27, 2019	16.93	16.96	16.72	16.84	197,438	-0.09(-0.50%)
Feb 26, 2019	16.90	17.01	16.88	16.93	25,992	+0.02(+0.12%)
Feb 25, 2019	16.98	17.00	16.89	16.91	33,914	-0.11(-0.65%)
Feb 22, 2019	16.98	17.02	16.92	17.02	17,393	+0.11(+0.66%)
Feb 21, 2019	17.03	17.03	16.90	16.91	10,988	+0.01(+0.08%)
Feb 20, 2019	16.97	17.02	16.84	16.90	25,652	-0.06(-0.35%)
Feb 19, 2019	17.01	17.01	16.94	16.96	24,604	-0.01(-0.08%)
Feb 15, 2019	16.86	16.97	16.81	16.97	12,968	+0.09(+0.54%)
Feb 14, 2019	16.84	16.90	16.81	16.88	18,206	+0.04(+0.23%)
Feb 13, 2019	16.84	16.84	16.75	16.84	16,734	+0.12(+0.75%)
Feb 12, 2019	16.84	16.84	16.71	16.71	54,781	-0.03(-0.16%)
Feb 11, 2019	16.61	16.74	16.61	16.74	20,289	+0.04(+0.24%)
Feb 08, 2019	16.63	16.72	16.63	16.70	12,511	+0.10(+0.59%)
Feb 07, 2019	16.76	16.80	16.59	16.60	39,300	-0.15(-0.92%)
Feb 06, 2019	16.75	16.80	16.68	16.76	31,793	+0.01(+0.06%)
Feb 05, 2019	16.67	16.75	16.67	16.75	20,286	+0.09(+0.55%)
Feb 04, 2019	16.61	16.69	16.52	16.65	59,616	+0.05(+0.27%)
Feb 01, 2019	16.67	16.71	16.61	16.61	142,964	+0.10(+0.64%)
Jan 31, 2019	16.88	16.92	16.43	16.50	421,637	-0.28(-1.64%)
Jan 30, 2019	16.80	16.92	16.78	16.78	120,709	+0.02(+0.12%)
Jan 29, 2019	16.77	16.79	16.76	16.76	4,568	-0.01(-0.04%)
Jan 28, 2019	16.71	16.78	16.71	16.77	12,613	-0.03(-0.16%)
Jan 25, 2019	16.76	16.86	16.76	16.79	19,834	+0.00(+0.01%)
Jan 24, 2019	16.80	16.80	16.78	16.79	29,850	-0.00(-0.01%)
Jan 23, 2019	16.78	16.79	16.67	16.79	13,538	+0.10(+0.63%)
Jan 22, 2019	16.76	16.76	16.61	16.69	23,879	-0.03(-0.16%)
Jan 18, 2019	16.56	16.71	16.53	16.71	59,504	+0.14(+0.83%)
Jan 17, 2019	16.65	16.65	16.57	16.58	54,463	-0.07(-0.43%)
Jan 16, 2019	16.71	16.71	16.59	16.65	628,218	-0.06(-0.35%)
Jan 15, 2019	16.81	16.81	16.65	16.71	28,824	+0.06(+0.35%)
Jan 14, 2019	16.70	16.70	16.65	16.65	21,568	-0.05(-0.27%)
Jan 11, 2019	16.71	16.71	16.65	16.69	9,612	+0.01(+0.08%)
Jan 10, 2019	16.79	16.79	16.63	16.68	28,890	-0.11(-0.66%)
Jan 09, 2019	16.87	16.87	16.71	16.79	13,771	+0.02(+0.10%)
Jan 08, 2019	16.75	16.79	16.75	16.77	23,028	+0.06(+0.37%)
Jan 07, 2019	16.69	16.76	16.68	16.71	24,950	+0.03(+0.16%)
Jan 04, 2019	16.69	16.78	16.67	16.69	27,616	-0.09(-0.51%)
Jan 03, 2019	16.88	16.88	16.57	16.77	25,591	+0.02(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.