Friday, 19 April 2024
American Capital Agency Corp.
Date | Open | High | Low | Close | Volume |
25/11/19 | 25.20 | 25.22 | 25.20 | 25.21 | 64,900 |
22/11/19 | 25.19 | 25.22 | 25.19 | 25.20 | 23,000 |
21/11/19 | 25.19 | 25.21 | 25.19 | 25.19 | 103,400 |
20/11/19 | 25.17 | 25.20 | 25.17 | 25.19 | 30,100 |
19/11/19 | 25.18 | 25.19 | 25.17 | 25.17 | 37,600 |
18/11/19 | 25.18 | 25.20 | 25.17 | 25.18 | 14,400 |
15/11/19 | 25.18 | 25.20 | 25.18 | 25.18 | 12,400 |
12/11/19 | 25.18 | 25.20 | 25.18 | 25.18 | 36,800 |
11/11/19 | 25.18 | 25.19 | 25.18 | 25.18 | 27,900 |
08/11/19 | 25.18 | 25.20 | 25.17 | 25.18 | 44,700 |
07/11/19 | 25.18 | 25.19 | 25.18 | 25.19 | 30,800 |
06/11/19 | 25.17 | 25.18 | 25.17 | 25.17 | 32,200 |
05/11/19 | 25.18 | 25.18 | 25.17 | 25.17 | 46,000 |
04/11/19 | 25.17 | 25.18 | 25.17 | 25.17 | 37,000 |
01/11/19 | 25.16 | 25.17 | 25.16 | 25.17 | 52,800 |
31/10/19 | 25.17 | 25.18 | 25.16 | 25.16 | 126,000 |
30/10/19 | 25.16 | 25.17 | 25.15 | 25.17 | 89,900 |
29/10/19 | 25.15 | 25.17 | 25.15 | 25.16 | 94,000 |
28/10/19 | 25.15 | 25.19 | 25.13 | 25.15 | 211,300 |
25/10/19 | 25.75 | 25.79 | 25.70 | 25.70 | 16,200 |
24/10/19 | 25.79 | 25.84 | 25.75 | 25.75 | 9,900 |
23/10/19 | 25.69 | 25.74 | 25.65 | 25.74 | 9,200 |
22/10/19 | 25.71 | 25.71 | 25.64 | 25.66 | 3,500 |
21/10/19 | 25.67 | 25.70 | 25.66 | 25.68 | 3,100 |
18/10/19 | 25.58 | 25.73 | 25.58 | 25.65 | 10,800 |
17/10/19 | 25.61 | 25.67 | 25.60 | 25.63 | 8,200 |
16/10/19 | 25.67 | 25.70 | 25.50 | 25.54 | 20,000 |
15/10/19 | 25.74 | 25.74 | 25.58 | 25.67 | 15,800 |
14/10/19 | 25.58 | 25.68 | 25.58 | 25.68 | 4,900 |
11/10/19 | 25.70 | 25.70 | 25.59 | 25.60 | 7,400 |
10/10/19 | 25.65 | 25.65 | 25.55 | 25.62 | 6,800 |
09/10/19 | 25.37 | 25.59 | 25.37 | 25.55 | 17,000 |
08/10/19 | 25.50 | 25.65 | 25.25 | 25.60 | 32,100 |
07/10/19 | 25.50 | 25.60 | 25.50 | 25.53 | 9,500 |
04/10/19 | 25.68 | 25.68 | 25.51 | 25.57 | 21,500 |
03/10/19 | 25.46 | 25.47 | 25.41 | 25.47 | 10,900 |
02/10/19 | 25.41 | 25.46 | 25.38 | 25.44 | 11,100 |
01/10/19 | 25.45 | 25.49 | 25.37 | 25.45 | 17,800 |
30/09/19 | 25.38 | 25.49 | 25.25 | 25.49 | 60,200 |
27/09/19 | 25.66 | 25.74 | 25.63 | 25.68 | 44,800 |
26/09/19 | 25.90 | 25.90 | 25.62 | 25.69 | 77,600 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |