Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.56	17.63	17.50	17.63	67,557	+0.11(+0.61%)
Jun 27, 2019	17.50	17.57	17.45	17.52	37,920	+0.06(+0.34%)
Jun 26, 2019	17.49	17.52	17.41	17.46	27,337	+0.02(+0.11%)
Jun 25, 2019	17.47	17.48	17.41	17.44	25,888	-0.03(-0.15%)
Jun 24, 2019	17.51	17.56	17.47	17.47	26,826	-0.05(-0.27%)
Jun 21, 2019	17.66	17.67	17.51	17.51	335,405	-0.13(-0.72%)
Jun 20, 2019	17.67	17.67	17.62	17.64	135,996	-0.05(-0.30%)
Jun 19, 2019	17.60	17.73	17.57	17.69	59,194	+0.09(+0.53%)
Jun 18, 2019	17.60	17.60	17.57	17.60	56,817	+0.00(+0.00%)
Jun 17, 2019	17.55	17.67	17.54	17.60	98,785	+0.08(+0.46%)
Jun 14, 2019	17.45	17.52	17.45	17.52	19,350	+0.10(+0.57%)
Jun 13, 2019	17.44	17.49	17.39	17.42	29,148	-0.01(-0.04%)
Jun 12, 2019	17.40	17.44	17.36	17.43	27,094	+0.06(+0.35%)
Jun 11, 2019	17.35	17.39	17.32	17.37	41,819	+0.01(+0.08%)
Jun 10, 2019	17.33	17.37	17.33	17.35	21,091	+0.03(+0.15%)
Jun 07, 2019	17.29	17.37	17.28	17.33	36,000	+0.06(+0.36%)
Jun 06, 2019	17.28	17.30	17.23	17.27	34,091	+0.03(+0.19%)
Jun 05, 2019	17.32	17.33	17.21	17.23	29,179	-0.03(-0.19%)
Jun 04, 2019	17.25	17.32	17.24	17.27	16,674	+0.07(+0.39%)
Jun 03, 2019	17.22	17.29	17.20	17.20	76,358	+0.02(+0.12%)
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%)

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.