Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	17.57	17.66	17.44	17.50	233,428	-0.01(-0.04%)
Jul 30, 2019	17.63	17.65	17.51	17.51	40,646	-0.12(-0.65%)
Jul 29, 2019	17.80	17.80	17.62	17.63	259,082	-0.08(-0.46%)
Jul 26, 2019	17.72	17.84	17.71	17.71	15,045	+0.01(+0.04%)
Jul 25, 2019	17.73	17.73	17.70	17.70	26,140	-0.02(-0.12%)
Jul 24, 2019	17.73	17.73	17.69	17.72	35,870	+0.02(+0.12%)
Jul 23, 2019	17.76	17.76	17.69	17.70	17,761	-0.01(-0.04%)
Jul 22, 2019	17.73	17.76	17.69	17.71	9,660	-0.01(-0.04%)
Jul 19, 2019	17.71	17.78	17.63	17.71	28,321	+0.02(+0.11%)
Jul 18, 2019	17.59	17.72	17.59	17.69	16,095	+0.10(+0.58%)
Jul 17, 2019	17.56	17.64	17.56	17.59	39,018	+0.00(+0.00%)
Jul 16, 2019	17.64	17.67	17.53	17.59	120,758	-0.03(-0.15%)
Jul 15, 2019	17.69	17.70	17.57	17.62	25,396	+0.02(+0.12%)
Jul 12, 2019	17.62	17.67	17.55	17.60	66,819	-0.03(-0.15%)
Jul 11, 2019	17.59	17.65	17.59	17.63	9,521	+0.00(+0.00%)
Jul 10, 2019	17.69	17.69	17.61	17.63	21,475	-0.03(-0.15%)
Jul 09, 2019	17.63	17.67	17.60	17.65	15,729	+0.03(+0.19%)
Jul 08, 2019	17.72	17.72	17.58	17.62	41,037	-0.09(-0.54%)
Jul 05, 2019	17.59	17.72	17.59	17.71	15,340	+0.04(+0.23%)
Jul 03, 2019	17.73	17.73	17.67	17.67	11,947	-0.01(-0.08%)
Jul 02, 2019	17.68	17.70	17.61	17.69	34,474	+0.06(+0.35%)
Jul 01, 2019	17.61	17.65	17.57	17.63	84,715	+0.00(+0.00%)
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%)

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.