AGNCP

Historical Stock Prices

$25.22
*  
0.04
0.16%
Get AGNCP Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AGNCP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 25.15 25.22 25.0943 25.22 5,893
07/01/2015 25.4 25.4 25.11 25.18 6,309
06/30/2015 25.1 25.25 24.86 25.22 12,781
06/29/2015 24.62 25.09 24.62 25.04 25,700
06/26/2015 25.645 25.6799 25.16 25.37 37,480
06/25/2015 25.67 25.79 25.63 25.6599 4,824
06/24/2015 25.61 25.8 25.61 25.67 7,437
06/23/2015 25.58 25.79 25.52 25.61 14,426
06/22/2015 25.4936 25.66 25.44 25.44 9,073
06/19/2015 25.5 25.669 25.4501 25.4899 5,627
06/18/2015 25.7 25.7 25.43 25.49 9,718
06/17/2015 25.49 25.49 25.4 25.475 7,330
06/16/2015 25.43 25.53 25.4 25.485 8,576
06/15/2015 25.64 25.64 25.38 25.49 6,850
06/12/2015 25.35 25.6899 25.35 25.605 9,230
06/11/2015 25.46 25.63 25.45 25.59 4,230
06/10/2015 25.359 25.57 25.35 25.53 10,211
06/09/2015 25.51 25.56 25.25 25.46 38,024
06/08/2015 25.6 25.67 25.52 25.53 42,024
06/05/2015 25.65 25.7262 25.65 25.6712 5,062
06/04/2015 25.66 25.755 25.66 25.732 2,946
06/03/2015 25.66 25.7 25.66 25.7 9,888
06/02/2015 25.75 25.79 25.56 25.66 6,276
06/01/2015 25.75 25.83 25.75 25.77 729
05/29/2015 25.8113 25.8113 25.8113 25.8113 400
05/28/2015 25.86 25.92 25.66 25.75 11,829
05/27/2015 25.95 26.03 25.71 25.86 12,746
05/26/2015 25.8 25.99 25.8 25.94 6,115
05/22/2015 26.08 26.08 25.97 26 12,034
05/21/2015 25.83 26.0799 25.79 26.01 8,035
05/20/2015 25.86 26.007 25.761 25.95 5,442
05/19/2015 25.87 26.039 25.87 25.92 8,687
05/18/2015 25.72 26.0399 25.6472 25.94 7,691
05/15/2015 26.2 26.24 25.87 25.96 7,053
05/14/2015 25.87 26.2 25.87 26.17 5,798
05/13/2015 25.68 26.01 25.39 25.9 40,877
05/12/2015 25.52 25.6799 25.3737 25.6 9,876
05/11/2015 25.4 25.75 25.26 25.58 103,832
05/08/2015 25.75 25.75 25.53 25.53 7,014
05/07/2015 25.25 25.55 25.25 25.42 16,896
05/06/2015 25.65 25.75 25.2 25.35 58,695
05/05/2015 25.99 25.99 25.75 25.79 11,365
05/04/2015 25.91 26.07 25.91 26.04 12,978
05/01/2015 26.05 26.3 25.9 25.92 59,647
04/30/2015 26.12 26.14 26 26.0707 12,449
04/29/2015 26.216 26.24 26.1 26.12 7,908
04/28/2015 26.14 26.3 26.01 26.2301 5,240
04/27/2015 26.2 26.334 26.08 26.17 42,758
04/24/2015 26.12 26.16 26.06 26.15 15,021
04/23/2015 26.06 26.15 26.024 26.09 7,768
04/22/2015 26.059 26.17 26.059 26.1606 3,582
04/21/2015 26.13 26.132 26.07 26.132 1,309
04/20/2015 26.285 26.285 26.02 26.02 16,564
04/17/2015 26.21 26.394 26.09 26.09 34,546
04/16/2015 26.21 26.439 26.2024 26.3548 7,082
04/15/2015 26.43 26.45 26.31 26.45 7,708
04/14/2015 26.18 26.38 26.18 26.25 5,178
04/13/2015 26.255 26.29 26.1601 26.29 6,004
04/10/2015 26.3 26.31 26.2177 26.28 2,901
04/09/2015 26.28 26.41 26.15 26.2999 8,219
04/08/2015 26.21 26.359 26.21 26.27 3,468
04/07/2015 26.34 26.3713 26.19 26.26 7,530
04/06/2015 26.45 26.45 26.3 26.35 5,449
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?