$23.08 +0.03 (%) American Capital Agency Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGNC historical data

Date Open High Low Close Volume
11/26/201423.0823.1222.9523.051,781,431
11/25/201423.0523.0922.9222.983,604,064
11/24/201423.1723.3523.1323.292,712,222
11/21/201423.2523.2623.1023.172,946,621
11/20/201423.1423.2323.0223.192,348,773
11/19/201423.0323.1623.0023.123,056,139
11/18/201423.0823.1623.0023.124,260,908
11/17/201422.7923.1322.7923.084,564,047
11/14/201422.6422.8822.6422.873,258,094
11/13/201422.5022.7022.4922.672,426,044
11/12/201422.5222.5422.3622.522,517,853
11/11/201422.4322.5522.4122.521,594,663
11/10/201422.4922.6522.4322.502,598,364
11/7/201422.5022.6422.4422.552,950,717
11/6/201422.4422.6122.3822.423,395,014
11/5/201422.5022.5922.3022.404,780,737
11/4/201422.7022.8522.3822.483,450,130
11/3/201422.6822.8622.6322.652,781,113
10/31/201422.6922.8222.6222.745,052,087
10/30/201422.4822.7422.4522.693,325,541
10/29/201422.9123.0522.3822.486,278,299
10/28/201423.2323.4423.0123.127,416,080
10/27/201423.1023.2822.9223.207,504,974
10/24/201422.9123.0722.8623.024,843,786
10/23/201422.9723.0222.8622.903,018,744
10/22/201422.8523.0822.8022.963,741,447
10/21/201422.6622.9022.6022.843,579,615
10/20/201422.2822.6622.2322.663,049,627
10/17/201422.2522.5322.2522.454,307,869
10/16/201422.4822.5622.0922.2811,870,685
10/15/201423.0023.2022.5022.5813,027,307
10/14/201422.9923.0322.7622.948,663,982
10/13/201422.6923.0622.6422.945,043,731
10/10/201422.5222.7622.5122.626,216,315
10/9/201422.4222.8022.4122.568,710,627
10/8/201421.9822.4721.9222.447,681,269
10/7/201421.7122.0121.7021.983,975,692
10/6/201421.4521.8321.4521.714,166,025
10/3/201421.4521.5221.3121.463,922,665
10/2/201421.6221.6621.3021.454,125,828
10/1/201421.2521.6621.2521.614,965,971
9/30/201421.4821.5221.2521.256,122,605
9/29/201421.3921.5021.3221.453,688,574
9/26/201421.5521.5521.0821.457,756,601
9/25/201422.1522.1622.0622.105,171,165
9/24/201422.2222.2722.0422.096,336,689
9/23/201422.2722.3022.1522.175,791,109
9/22/201422.5322.5722.2322.257,079,034
9/19/201422.2522.5822.2222.468,714,306
9/18/201422.5222.5522.0622.1312,074,080
9/17/201422.6822.7922.5422.542,952,338
9/16/201422.7422.7522.2622.615,750,143
9/15/201422.6522.8322.6522.734,444,999
9/12/201423.2523.2822.6822.715,481,089
9/11/201423.2123.3523.1723.302,271,320
9/10/201423.3523.4523.1023.184,648,388
9/9/201423.6223.7023.3623.384,325,603
9/8/201423.6323.7123.5523.681,862,827
9/5/201423.5223.7223.5023.702,829,990
9/4/201423.6023.6123.4223.482,494,570
9/3/201423.5923.7123.5423.601,908,542
9/2/201423.6823.6823.5223.582,298,873
8/29/201423.5223.6623.4623.651,600,244
8/28/201423.5023.5723.4523.511,341,310
8/27/201423.5323.6023.4323.522,649,892
8/26/201423.3923.5423.3323.501,923,414
8/25/201423.3823.4623.2923.381,519,779
8/22/201423.4523.5323.3023.361,564,223
8/21/201423.3523.5023.2923.462,661,793
8/20/201423.3123.3823.2223.363,017,183
8/19/201423.3923.4223.2723.294,377,245
8/18/201423.4423.4823.2723.343,011,364
8/15/201423.3023.4923.2823.425,120,007
8/14/201423.2423.4223.2423.313,500,191
8/13/201423.2423.2923.1623.251,533,978
8/12/201423.1923.2723.1523.181,873,730
8/11/201423.1923.3123.1723.192,266,444
8/8/201423.2523.2923.1923.222,237,986
8/7/201423.2823.3723.1723.223,126,289
8/6/201423.2123.2423.1023.202,477,323
8/5/201423.1323.2923.1223.182,617,999
8/4/201423.2123.3123.1023.133,091,621
8/1/201423.1523.3723.0623.263,749,186
7/31/201422.8723.1322.7023.125,763,966
7/30/201423.4023.5522.8722.936,429,706
7/29/201423.9223.9723.4123.486,693,027
7/28/201423.7823.8523.6323.694,233,437
7/25/201423.4323.6223.4223.581,977,092
7/24/201423.4323.5223.4223.451,695,478
7/23/201423.4623.5623.4323.511,924,100
7/22/201423.3023.4123.2623.391,676,051
7/21/201423.1523.2923.1523.241,659,449
7/18/201423.1523.2023.0723.141,863,383
7/17/201423.0823.2023.0523.102,076,467
7/16/201423.0523.1223.0223.082,706,435
7/15/201422.9223.0822.9023.012,164,342
7/14/201422.8823.0522.8522.982,606,154
7/11/201423.0523.0722.9022.931,986,460
7/10/201422.9323.1722.9223.012,157,050
7/9/201422.9423.0322.8222.962,520,387
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center