Agnc Investment Corp (NQ: AGNC )

10.56 -0.10 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.822 7.913 7.799 7.909 10,246,945 +0.09(+1.11%)
Oct 28, 2016 7.834 7.877 7.787 7.822 6,068,726 -0.02(-0.25%)
Oct 27, 2016 7.897 7.929 7.824 7.842 6,993,518 -0.07(-0.95%)
Oct 26, 2016 7.901 7.983 7.893 7.917 9,946,397 +0.03(+0.40%)
Oct 25, 2016 7.866 7.929 7.776 7.886 14,355,232 +0.13(+1.71%)
Oct 24, 2016 7.608 7.757 7.608 7.753 8,825,048 +0.14(+1.85%)
Oct 21, 2016 7.612 7.649 7.589 7.612 3,330,980 +0.00(+0.00%)
Oct 20, 2016 7.581 7.612 7.565 7.612 3,550,603 +0.02(+0.26%)
Oct 19, 2016 7.569 7.596 7.542 7.593 3,541,610 +0.05(+0.67%)
Oct 18, 2016 7.561 7.577 7.503 7.542 3,115,590 +0.02(+0.26%)
Oct 17, 2016 7.550 7.573 7.509 7.522 3,798,491 -0.01(-0.16%)
Oct 14, 2016 7.608 7.608 7.530 7.534 4,639,853 -0.07(-0.98%)
Oct 13, 2016 7.507 7.628 7.507 7.608 8,653,438 +0.09(+1.20%)
Oct 12, 2016 7.573 7.573 7.405 7.518 5,875,716 +0.10(+1.32%)
Oct 11, 2016 7.425 7.468 7.393 7.421 6,586,329 -0.01(-0.16%)
Oct 10, 2016 7.393 7.491 7.393 7.432 4,682,744 +0.04(+0.53%)
Oct 07, 2016 7.272 7.417 7.272 7.393 7,721,492 +0.08(+1.12%)
Oct 06, 2016 7.346 7.378 7.264 7.311 7,663,926 -0.07(-1.01%)
Oct 05, 2016 7.436 7.475 7.370 7.385 7,271,920 -0.06(-0.79%)
Oct 04, 2016 7.573 7.573 7.362 7.444 13,683,588 -0.19(-2.51%)
Oct 03, 2016 7.636 7.636 7.636 7.636 0 +0.00(+0.00%)
Sep 30, 2016 7.593 7.671 7.565 7.636 6,261,820 +0.05(+0.67%)
Sep 29, 2016 7.636 7.647 7.553 7.585 3,995,735 -0.04(-0.56%)
Sep 28, 2016 7.669 7.675 7.561 7.628 6,200,865 -0.03(-0.41%)
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.