Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	16.41	16.53	16.34	16.47	49,546	+0.06(+0.39%)
Jun 28, 2018	16.31	16.43	16.27	16.41	150,293	+0.21(+1.32%)
Jun 27, 2018	16.10	16.22	16.10	16.19	40,766	+0.02(+0.15%)
Jun 26, 2018	16.08	16.22	16.08	16.17	16,424	-0.01(-0.04%)
Jun 25, 2018	16.16	16.22	16.11	16.18	18,410	+0.03(+0.19%)
Jun 22, 2018	16.16	16.21	16.11	16.14	15,382	-0.06(-0.35%)
Jun 21, 2018	16.21	16.25	16.20	16.20	51,945	-0.02(-0.13%)
Jun 20, 2018	16.26	16.26	16.13	16.22	48,442	+0.03(+0.21%)
Jun 19, 2018	16.16	16.24	16.08	16.19	39,992	+0.04(+0.27%)
Jun 18, 2018	16.14	16.16	16.11	16.14	9,459	+0.04(+0.23%)
Jun 15, 2018		16.08	16.08	16.11	16,802	+0.02(+0.15%)
Jun 14, 2018	16.09	16.19	16.07	16.08	19,552	+0.01(+0.08%)
Jun 13, 2018	16.13	16.13	16.05	16.07	23,049	-0.05(-0.28%)
Jun 12, 2018	16.07	16.11	16.04	16.11	28,854	+0.06(+0.40%)
Jun 11, 2018	16.18	16.19	16.04	16.05	33,742	-0.19(-1.15%)
Jun 08, 2018	16.24	16.25	16.21	16.24	12,935	+0.05(+0.31%)
Jun 07, 2018	16.27	16.27	16.16	16.19	59,835	-0.04(-0.27%)
Jun 06, 2018	16.16	16.26	16.14	16.23	38,508	+0.07(+0.42%)
Jun 05, 2018	16.13	16.16	16.09	16.16	18,783	+0.06(+0.39%)
Jun 04, 2018	16.07	16.13	16.02	16.10	24,665	+0.08(+0.51%)
Jun 01, 2018	16.09	16.09	15.93	16.02	23,625	-0.04(-0.27%)
May 31, 2018	16.06	16.06	15.97	16.06	18,049	+0.11(+0.66%)
May 30, 2018	16.01	16.01	15.93	15.96	25,093	+0.01(+0.04%)
May 29, 2018	16.09	16.09	15.95	15.95	39,697	-0.14(-0.85%)
May 25, 2018		16.09	16.09	16.09	0	+0.08(+0.51%)
May 24, 2018	15.99	16.01	15.97	16.01	21,694	+0.02(+0.12%)
May 23, 2018	15.98	15.99	15.94	15.99	12,459	+0.01(+0.08%)
May 22, 2018	15.98	15.98	15.88	15.98	23,378	-0.01(-0.04%)
May 21, 2018	16.00	16.00	15.90	15.98	23,709	-0.01(-0.04%)
May 18, 2018	15.97	16.01	15.87	15.99	17,739	+0.04(+0.27%)
May 17, 2018	15.91	15.98	15.89	15.94	23,526	-0.05(-0.31%)
May 16, 2018	15.94	16.00	15.93	15.99	79,819	+0.02(+0.16%)
May 15, 2018	15.81	15.97	15.77	15.97	84,877	+0.16(+1.02%)
May 14, 2018	15.81	15.81	15.78	15.81	14,602	+0.03(+0.20%)
May 11, 2018	15.79	15.82	15.76	15.78	27,852	-0.01(-0.08%)
May 10, 2018	15.76	15.79	15.75	15.79	63,868	+0.04(+0.24%)
May 09, 2018	15.75	15.87	15.73	15.75	172,501	-0.03(-0.20%)
May 08, 2018	15.81	15.88	15.77	15.78	30,609	+0.00(+0.00%)
May 07, 2018	15.82	15.91	15.77	15.78	53,003	-0.02(-0.12%)
May 04, 2018	15.83	15.88	15.80	15.80	9,726	+0.01(+0.08%)
May 03, 2018	15.79	15.89	15.76	15.79	17,805	-0.04(-0.24%)
May 02, 2018	15.75	15.88	15.75	15.83	44,128	-0.04(-0.27%)
May 01, 2018	15.94	15.94	15.85	15.87	20,462	+0.00(+0.00%)
Apr 30, 2018	15.99	15.99	15.87	15.87	21,922	-0.07(-0.47%)
Apr 27, 2018	15.85	15.97	15.84	15.94	34,397	+0.11(+0.71%)
Apr 26, 2018	15.80	15.92	15.78	15.83	28,894	+0.02(+0.16%)
Apr 25, 2018	15.80	15.81	15.73	15.81	31,426	+0.00(+0.00%)
Apr 24, 2018	15.81	15.81	15.74	15.81	32,073	+0.02(+0.12%)
Apr 23, 2018	15.82	15.82	15.73	15.79	22,890	-0.01(-0.08%)
Apr 20, 2018	15.82	15.82	15.73	15.80	45,921	+0.05(+0.32%)
Apr 19, 2018	15.80	15.81	15.71	15.75	88,422	-0.04(-0.24%)
Apr 18, 2018	15.88	15.94	15.79	15.79	64,663	-0.06(-0.35%)
Apr 17, 2018	16.00	16.00	15.81	15.85	39,682	-0.01(-0.04%)
Apr 16, 2018	16.00	16.00	15.84	15.85	80,031	-0.08(-0.51%)
Apr 13, 2018	15.94	15.95	15.88	15.93	31,508	+0.00(+0.00%)
Apr 12, 2018	15.97	15.97	15.93	15.93	18,116	-0.02(-0.12%)
Apr 11, 2018	15.95	15.97	15.91	15.95	66,911	+0.01(+0.04%)
Apr 10, 2018	15.91	15.95	15.86	15.94	30,068	+0.03(+0.16%)
Apr 09, 2018	15.85	16.00	15.85	15.92	62,102	+0.07(+0.43%)
Apr 06, 2018	15.85	15.85	15.80	15.85	41,948	+0.00(+0.00%)
Apr 05, 2018	15.85	15.85	15.81	15.85	17,596	+0.02(+0.12%)
Apr 04, 2018	15.81	15.85	15.80	15.83	7,346	+0.04(+0.28%)
Apr 03, 2018	15.82	15.85	15.77	15.79	36,816	+0.01(+0.04%)

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.