AGNCP

Historical Stock Prices

$25.77
*  
0.08
0.31%
Get AGNCP Alerts
*Delayed - data as of Aug. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 25.85 25.87 25.64 25.77 20,032
07/31/2014 25.9 25.95 25.75 25.85 24,515
07/30/2014 26 26.11 25.9301 25.97 18,911
07/29/2014 26 26.04 25.95 25.95 10,097
07/28/2014 25.83 26 25.83 25.932 4,034
07/25/2014 26.046 26.046 25.91 25.968 5,437
07/24/2014 26.02 26.21 26 26.09 10,200
07/23/2014 26.01 26.1852 26.01 26.09 4,622
07/22/2014 26.17 26.17 26 26.01 8,526
07/21/2014 26.2199 26.2199 26.07 26.15 3,579
07/18/2014 26.0101 26.29 26.0101 26.29 8,586
07/17/2014 26.29 26.29 26.09 26.1 5,226
07/16/2014 26.29 26.45 26.06 26.18 6,105
07/15/2014 26.58 26.58 26.14 26.27 8,075
07/14/2014 26.23 26.33 26.23 26.26 12,498
07/11/2014 26.29 26.29 26.15 26.21 5,532
07/10/2014 25.97 26.19 25.97 26.18 14,160
07/09/2014 25.89 26.19 25.8501 26.11 14,453
07/08/2014 25.9 25.9399 25.77 25.93 2,576
07/07/2014 25.76 25.8295 25.7 25.74 9,837
07/03/2014 25.801 25.84 25.7172 25.78 4,398
07/02/2014 25.71 26 25.69 25.8984 22,852
07/01/2014 25.9 26 25.84 25.867 9,575
06/30/2014 26.1 26.1 25.92 25.9871 18,687
06/27/2014 26.27 26.27 26 26.1 18,497
06/26/2014 26.43 26.59 26.4 26.5 10,271
06/25/2014 26.5 26.53 26.45 26.5 11,135
06/24/2014 26.3721 26.5 26.3594 26.4999 13,543
06/23/2014 26.21 26.43 26.21 26.43 8,897
06/20/2014 26.26 26.43 26.119 26.36 12,223
06/19/2014 26.3 26.326 26.24 26.326 5,005
06/18/2014 26.19 26.36 26.06 26.3503 13,403
06/17/2014 26.09 26.19 26.09 26.19 7,072
06/16/2014 26.09 26.09 26.02 26.02 509
06/13/2014 26.09 26.11 25.91 26.01 8,554
06/12/2014 26.21 26.21 25.87 25.98 6,098
06/11/2014 25.89 25.94 25.89 25.89 6,521
06/10/2014 26.01 26.01 25.79 25.95 10,442
06/09/2014 26.01 26.035 25.9901 25.9901 6,557
06/06/2014 26.05 26.0615 26.05 26.05 1,355
06/05/2014 25.94 26.13 25.86 26.0699 9,170
06/04/2014 25.91 25.95 25.75 25.95 15,485
06/03/2014 26.48 26.48 26.0101 26.14 4,767
06/02/2014 25.9815 26.36 25.9801 26.36 14,011
05/30/2014 26.2499 26.2499 26.13 26.14 11,141
05/29/2014 26.212 26.26 26.16 26.19 5,203
05/28/2014 25.95 26.2 25.95 26.13 10,433
05/27/2014 25.95 26.11 25.95 26.0232 5,609
05/23/2014 25.967 26 25.96 26 2,837
05/22/2014 26.04 26.04 26 26 4,222
05/21/2014 25.961 26.06 25.9601 25.9901 4,141
05/20/2014 25.98 26.09 25.95 25.95 13,928
05/19/2014 25.98 26.04 25.95 26 10,412
05/16/2014 26.05 26.05 25.95 25.98 21,639
05/15/2014 25.95 26.1 25.93 26 29,337
05/14/2014 25.76 25.945 25.76 25.94 22,899
05/13/2014 25.931 25.99 25.92 25.94 9,112
05/12/2014 26 26.06 25.9101 25.9611 6,907
05/09/2014 26 26.03 25.91 25.94 5,603
05/08/2014 26.0899 26.14 25.93 25.95 43,175
05/07/2014 25.98 26.159 25.95 26.0301 43,497
05/06/2014 25.85 26.08 25.82 25.96 24,596
05/05/2014 26.12 26.12 25.81 25.995 66,936
05/02/2014 26.237 26.449 25.943 26.209 7,287
05/01/2014 26.07 26.2223 26.0587 26.101 4,168
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?