American Capital Agency Corp.: NASDAQ:AGNC historical prices

You have no recent quotes

chg | %

May 23, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	29.00	29.00	28.45	28.55	9,797,051
May 20, 2013	29.52	29.58	28.90	28.98	7,264,552
May 17, 2013	29.65	29.82	29.44	29.65	9,403,358
May 16, 2013	29.31	29.80	29.05	29.52	10,316,643
May 15, 2013	28.84	29.24	28.14	29.24	11,368,259
May 14, 2013	29.05	29.46	28.73	28.91	10,138,560
May 13, 2013	29.90	29.98	28.55	29.05	20,189,052
May 10, 2013	30.87	30.92	29.48	30.04	10,701,498
May 9, 2013	30.87	31.05	30.70	30.89	3,999,490
May 8, 2013	30.91	31.09	30.76	30.89	4,634,095
May 7, 2013	30.99	31.05	30.64	30.89	4,883,414
May 6, 2013	30.80	31.25	30.50	30.94	7,788,507
May 3, 2013	31.25	31.90	30.35	30.66	28,537,361
May 2, 2013	33.18	33.22	32.95	33.10	4,649,023
May 1, 2013	33.30	33.30	32.82	33.02	3,989,693
Apr 30, 2013	33.15	33.31	33.01	33.31	3,575,018
Apr 29, 2013	32.71	33.17	32.71	33.17	5,242,043
Apr 26, 2013	32.96	32.99	32.64	32.79	3,199,714
Apr 25, 2013	32.77	32.92	32.60	32.78	3,627,807
Apr 24, 2013	32.69	32.76	32.49	32.72	3,326,597
Apr 23, 2013	32.29	32.70	32.22	32.65	3,945,442
Apr 22, 2013	31.80	32.36	31.67	32.18	4,809,826
Apr 19, 2013	31.81	31.90	31.37	31.80	6,310,934
Apr 18, 2013	32.00	32.12	31.84	31.93	3,431,778
Apr 17, 2013	32.30	32.30	31.83	31.91	7,040,458
Apr 16, 2013	32.25	32.50	32.04	32.34	3,822,379
Apr 15, 2013	32.62	32.63	31.06	31.97	5,869,425
Apr 12, 2013	32.70	32.80	32.64	32.65	2,618,658
Apr 11, 2013	32.97	32.98	32.62	32.71	4,983,998
Apr 10, 2013	33.01	33.08	32.85	32.90	4,069,978