Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.28	17.33	17.18	17.18	127,802	-0.13(-0.73%)
May 30, 2019	17.31	17.35	17.30	17.31	18,876	-0.03(-0.15%)
May 29, 2019	17.30	17.40	17.23	17.33	45,812	+0.05(+0.31%)
May 28, 2019	17.39	17.39	17.28	17.28	47,825	-0.02(-0.10%)
May 24, 2019	17.36	17.37	17.23	17.30	63,301	+0.00(+0.02%)
May 23, 2019	17.34	17.34	17.29	17.29	26,025	-0.03(-0.19%)
May 22, 2019	17.31	17.40	17.31	17.33	13,672	+0.01(+0.04%)
May 21, 2019	17.32	17.37	17.32	17.32	18,432	-0.08(-0.46%)
May 20, 2019	17.43	17.43	17.34	17.40	26,196	+0.04(+0.23%)
May 17, 2019	17.27	17.36	17.27	17.36	54,900	+0.05(+0.31%)
May 16, 2019	17.25	17.31	17.25	17.31	12,283	+0.02(+0.12%)
May 15, 2019	17.27	17.31	17.25	17.29	24,727	+0.03(+0.15%)
May 14, 2019	17.21	17.28	17.21	17.26	8,868	+0.09(+0.54%)
May 13, 2019	17.20	17.21	17.17	17.17	86,161	-0.01(-0.04%)
May 10, 2019	17.24	17.25	17.17	17.17	51,300	-0.04(-0.23%)
May 09, 2019	17.21	17.24	17.21	17.21	4,525	-0.04(-0.23%)
May 08, 2019	17.23	17.27	17.20	17.25	12,732	+0.07(+0.39%)
May 07, 2019	17.14	17.22	17.14	17.19	10,305	-0.01(-0.04%)
May 06, 2019	17.17	17.25	17.17	17.19	15,454	-0.03(-0.16%)
May 03, 2019	17.31	17.31	17.22	17.22	12,150	-0.03(-0.15%)
May 02, 2019	17.28	17.28	17.23	17.25	15,144	-0.03(-0.19%)
May 01, 2019	17.31	17.31	17.22	17.28	26,352	+0.01(+0.08%)
Apr 30, 2019	17.29	17.29	17.17	17.27	57,609	+0.03(+0.19%)
Apr 29, 2019	17.24	17.29	17.21	17.23	14,233	+0.03(+0.15%)
Apr 26, 2019	17.24	17.28	17.18	17.21	52,800	-0.01(-0.08%)
Apr 25, 2019	17.17	17.27	17.17	17.22	25,026	+0.01(+0.04%)
Apr 24, 2019	17.20	17.26	17.18	17.21	11,280	+0.04(+0.23%)
Apr 23, 2019	17.18	17.20	17.15	17.17	131,156	+0.02(+0.12%)
Apr 22, 2019	17.27	17.27	17.15	17.15	340,279	-0.09(-0.50%)
Apr 18, 2019	17.32	17.33	17.17	17.24	148,352	+0.04(+0.21%)
Apr 17, 2019	17.11	17.25	17.11	17.20	26,613	+0.06(+0.33%)
Apr 16, 2019	17.16	17.21	17.10	17.15	60,374	+0.03(+0.16%)
Apr 15, 2019	17.21	17.22	17.12	17.12	53,751	-0.01(-0.04%)
Apr 12, 2019	17.21	17.23	17.13	17.13	21,900	-0.07(-0.43%)
Apr 11, 2019	17.20	17.25	17.17	17.20	37,385	+0.05(+0.31%)
Apr 10, 2019	17.25	17.25	17.12	17.15	89,515	-0.01(-0.04%)
Apr 09, 2019	17.23	17.25	17.15	17.15	28,135	-0.05(-0.31%)
Apr 08, 2019	17.24	17.31	17.20	17.21	40,187	-0.01(-0.04%)
Apr 05, 2019	17.33	17.33	17.20	17.21	98,251	+0.01(+0.04%)
Apr 04, 2019	17.20	17.33	17.18	17.21	33,186	-0.03(-0.15%)
Apr 03, 2019	17.24	17.32	17.19	17.23	29,805	-0.01(-0.08%)
Apr 02, 2019	17.12	17.25	17.12	17.25	15,517	+0.17(+0.98%)
Apr 01, 2019	17.05	17.13	17.05	17.08	144,785	+0.01(+0.04%)
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%)

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.