Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
American Capital Agency Corp. (NQ: AGNC)
28.68 USD  -0.30 (-1.04%)
Streaming Delayed Price  /  Updated: 9:49 AM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.28 28.30 28.07 28.08 2,364,403 -0.20(-0.71%)
Dec 29, 2011 28.30 28.38 28.22 28.28 1,887,721 +0.08(+0.27%)
Dec 28, 2011 28.39 28.40 28.18 28.20 2,366,667 -0.17(-0.58%)
Dec 27, 2011 28.02 28.40 28.00 28.37 3,748,515 +0.36(+1.29%)
Dec 23, 2011 28.25 28.30 27.99 28.01 4,055,410 -0.35(-1.23%)
Dec 21, 2011 28.01 28.43 27.96 28.36 4,978,324 +0.32(+1.12%)
Dec 20, 2011 27.65 28.20 27.61 28.05 8,500,383 -0.91(-3.16%)
Dec 19, 2011 29.16 29.21 28.81 28.96 10,605,801 -0.12(-0.41%)
Dec 16, 2011 28.95 29.13 28.88 29.08 11,051,762 +0.22(+0.76%)
Dec 15, 2011 29.05 29.08 28.84 28.86 6,251,372 -0.10(-0.35%)
Dec 14, 2011 29.06 29.06 28.90 28.96 4,899,912 -0.02(-0.07%)
Dec 13, 2011 29.00 29.12 28.91 28.98 6,674,130 +0.24(+0.84%)
Dec 12, 2011 28.88 28.98 28.70 28.74 4,678,355 -0.16(-0.55%)
Dec 09, 2011 28.84 28.91 28.71 28.90 2,954,201 +0.21(+0.73%)
Dec 08, 2011 28.90 28.95 28.69 28.69 4,129,856 -0.19(-0.66%)
Dec 07, 2011 28.89 28.95 28.75 28.88 2,681,110 +0.05(+0.17%)
Dec 06, 2011 28.71 28.95 28.60 28.83 3,315,717 +0.12(+0.42%)
Dec 05, 2011 28.70 28.73 28.54 28.71 4,699,719 +0.33(+1.16%)
Dec 02, 2011 28.53 28.71 28.37 28.38 4,522,089 -0.15(-0.53%)
Dec 01, 2011 28.63 28.68 28.43 28.53 3,487,997 -0.16(-0.56%)
Nov 30, 2011 28.48 28.69 28.29 28.69 4,382,384 +0.51(+1.81%)
Nov 29, 2011 28.17 28.30 28.01 28.18 3,687,885 +0.02(+0.07%)
Nov 28, 2011 28.10 28.17 27.91 28.16 3,636,455 +0.40(+1.44%)
Nov 25, 2011 27.77 27.93 27.73 27.76 2,013,166 -0.02(-0.07%)
Nov 23, 2011 28.04 28.08 27.78 27.78 3,669,763 -0.36(-1.28%)
Nov 22, 2011 27.88 28.25 27.86 28.14 3,712,044 +0.26(+0.93%)
Nov 21, 2011 27.88 27.99 27.75 27.88 3,371,603 -0.18(-0.64%)
Nov 18, 2011 28.10 28.18 27.98 28.06 3,087,453 +0.11(+0.39%)
Nov 17, 2011 28.21 28.25 27.85 27.95 3,635,492 -0.17(-0.60%)
Nov 16, 2011 28.00 28.36 27.97 28.12 3,257,024 +0.06(+0.21%)
Nov 15, 2011 27.87 28.11 27.81 28.06 3,208,509 +0.07(+0.25%)
Nov 14, 2011 28.05 28.10 27.92 27.99 2,926,004 -0.12(-0.43%)
Nov 11, 2011 28.00 28.19 27.80 28.11 2,570,762 +0.20(+0.72%)
Nov 10, 2011 28.03 28.08 27.62 27.91 4,689,458 +0.06(+0.22%)
Nov 09, 2011 28.25 28.44 27.80 27.85 5,697,704 -0.63(-2.21%)
Nov 08, 2011 28.30 28.50 28.21 28.48 4,803,761 +0.35(+1.24%)
Nov 07, 2011 27.89 28.13 27.85 28.13 3,604,835 +0.24(+0.86%)
Nov 04, 2011 27.73 27.90 27.60 27.89 3,543,761 +0.19(+0.69%)
Nov 03, 2011 27.70 27.84 27.47 27.70 4,452,599 +0.07(+0.25%)
Nov 02, 2011 27.65 27.65 27.44 27.63 8,910,749 +0.32(+1.17%)
Nov 01, 2011 27.25 27.69 27.07 27.31 8,108,846 -0.20(-0.73%)
Oct 31, 2011 27.65 27.78 27.51 27.51 7,236,070 -0.20(-0.72%)
Oct 28, 2011 27.58 27.85 27.55 27.71 9,519,211 +0.17(+0.62%)
Oct 27, 2011 27.60 27.65 27.50 27.54 37,400,299 -1.11(-3.87%)
Oct 26, 2011 28.59 28.79 28.36 28.65 4,847,302 +0.11(+0.39%)
Oct 25, 2011 28.46 28.89 28.42 28.54 6,266,067 -0.02(-0.07%)
Oct 24, 2011 27.53 28.58 27.45 28.56 8,259,081 +0.86(+3.10%)
Oct 21, 2011 27.83 27.88 27.33 27.70 3,130,241 +0.02(+0.07%)
Oct 20, 2011 27.79 27.79 27.42 27.68 2,547,651 -0.01(-0.04%)
Oct 19, 2011 27.80 27.90 27.63 27.69 3,468,327 -0.10(-0.36%)
Oct 18, 2011 27.45 27.80 27.36 27.79 4,206,755 +0.35(+1.28%)
Oct 17, 2011 27.37 27.60 27.03 27.44 4,605,484 -0.21(-0.76%)
Oct 14, 2011 27.45 27.65 27.37 27.65 2,568,418 +0.32(+1.17%)
Oct 13, 2011 27.00 27.41 27.00 27.33 3,979,102 +0.30(+1.11%)
Oct 12, 2011 27.34 27.39 26.86 27.03 3,763,908 -0.03(-0.11%)
Oct 11, 2011 27.10 27.22 26.98 27.06 2,327,817 -0.09(-0.33%)
Oct 10, 2011 27.14 27.26 26.87 27.15 3,255,627 +0.46(+1.72%)
Oct 07, 2011 27.20 27.20 26.66 26.69 5,129,555 -0.35(-1.29%)
Oct 06, 2011 27.08 27.19 26.28 27.04 4,496,479 +0.73(+2.77%)
Oct 05, 2011 26.30 26.59 25.88 26.31 5,262,823 -0.03(-0.11%)
Oct 04, 2011 25.20 26.38 22.84 26.34 17,697,067 +0.45(+1.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here