Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

9.295 +0.095 (+1.03%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.4443 0.4456 0.4404 0.4435 24,216,998 -0.00(-0.18%)
Jun 29, 2017 0.4432 0.4445 0.4374 0.4443 37,885,916 -0.00(-0.06%)
Jun 28, 2017 0.4424 0.4477 0.4387 0.4445 60,961,336 +0.00(+0.48%)
Jun 27, 2017 0.4459 0.4474 0.4424 0.4424 38,269,548 -0.00(-0.89%)
Jun 26, 2017 0.4453 0.4492 0.4445 0.4464 41,746,396 +0.00(+0.42%)
Jun 23, 2017 0.4429 0.4472 0.4427 0.4445 82,614,264 +0.10(+28.16%)
Jun 22, 2017 0.3473 0.3495 0.3465 0.3469 59,299,884 +0.00(+0.12%)
Jun 21, 2017 0.3491 0.3523 0.3448 0.3465 74,242,584 -0.00(-0.41%)
Jun 20, 2017 0.3469 0.3492 0.3452 0.3479 47,683,776 +0.00(+0.23%)
Jun 19, 2017 0.3477 0.3495 0.3456 0.3471 69,827,448 +0.00(+0.18%)
Jun 16, 2017 0.3412 0.3471 0.3412 0.3465 140,003,568 +0.00(+0.77%)
Jun 15, 2017 0.3393 0.3438 0.3389 0.3438 35,541,484 +0.00(+0.71%)
Jun 14, 2017 0.3373 0.3418 0.3357 0.3414 35,771,852 +0.00(+0.84%)
Jun 13, 2017 0.3359 0.3387 0.3352 0.3385 21,378,168 +0.00(+0.30%)
Jun 12, 2017 0.3351 0.3391 0.3349 0.3375 34,293,396 +0.00(+0.24%)
Jun 09, 2017 0.3341 0.3383 0.3341 0.3367 44,025,784 +0.00(+0.85%)
Jun 08, 2017 0.3302 0.3357 0.3284 0.3339 30,108,040 +0.00(+1.11%)
Jun 07, 2017 0.3324 0.3326 0.3290 0.3302 24,987,392 -0.00(-0.31%)
Jun 06, 2017 0.3322 0.3326 0.3290 0.3312 21,163,060 +0.00(+0.00%)
Jun 05, 2017 0.3332 0.3339 0.3303 0.3312 27,278,792 -0.00(-0.73%)
Jun 02, 2017 0.3332 0.3365 0.3314 0.3337 38,437,516 +0.00(+0.49%)
Jun 01, 2017 0.3288 0.3322 0.3265 0.3320 49,098,448 +0.00(+1.24%)
May 31, 2017 0.3284 0.3290 0.3243 0.3280 32,568,634 +0.00(+0.12%)
May 30, 2017 0.3288 0.3294 0.3265 0.3276 28,187,458 -0.00(-0.31%)
May 26, 2017 0.3284 0.3296 0.3249 0.3286 32,970,802 -0.00(-0.25%)
May 25, 2017 0.3284 0.3302 0.3274 0.3294 38,107,000 +0.00(+0.62%)
May 24, 2017 0.3276 0.3280 0.3251 0.3274 26,796,998 +0.00(+0.25%)
May 23, 2017 0.3247 0.3276 0.3231 0.3265 29,355,526 +0.00(+0.88%)
May 22, 2017 0.3200 0.3245 0.3198 0.3237 30,130,086 +0.00(+1.27%)
May 19, 2017 0.3182 0.3206 0.3176 0.3196 53,474,852 +0.00(+0.45%)
May 18, 2017 0.3186 0.3200 0.3158 0.3182 58,477,980 +0.00(+0.00%)
May 17, 2017 0.3178 0.3190 0.3160 0.3182 35,580,856 -0.00(-0.13%)
May 16, 2017 0.3180 0.3200 0.3172 0.3186 53,294,928 +0.00(+0.26%)
May 15, 2017 0.3176 0.3200 0.3166 0.3178 40,531,964 +0.00(+0.26%)
May 12, 2017 0.3184 0.3186 0.3164 0.3170 35,696,948 -0.00(-0.26%)
May 11, 2017 0.3166 0.3194 0.3143 0.3178 135,033,328 +0.00(+0.90%)
May 10, 2017 0.3152 0.3173 0.3146 0.3150 32,205,098 -0.00(-0.13%)
May 09, 2017 0.3221 0.3223 0.3137 0.3154 57,353,120 -0.01(-1.90%)
May 08, 2017 0.3269 0.3280 0.3211 0.3215 78,513,720 -0.00(-1.43%)
May 05, 2017 0.3231 0.3274 0.3211 0.3261 85,625,912 +0.00(+0.94%)
May 04, 2017 0.3247 0.3253 0.3200 0.3231 38,365,960 -0.00(-0.56%)
May 03, 2017 0.3292 0.3292 0.3239 0.3249 38,147,308 -0.00(-1.11%)
May 02, 2017 0.3343 0.3343 0.3276 0.3286 38,911,336 -0.01(-1.88%)
May 01, 2017 0.3322 0.3387 0.3308 0.3349 51,942,016 +0.00(+1.04%)
Apr 28, 2017 0.3351 0.3355 0.3308 0.3314 48,095,836 -0.00(-1.21%)
Apr 27, 2017 0.3385 0.3335 0.3355 59,983,156 +0.00(+0.36%)
Apr 26, 2017 0.3300 0.3363 0.3296 0.3343 56,218,420 +0.00(+1.23%)
Apr 25, 2017 0.3288 0.3318 0.3284 0.3302 36,935,784 +0.00(+0.25%)
Apr 24, 2017 0.3278 0.3296 0.3252 0.3294 34,013,180 +0.00(+1.06%)
Apr 21, 2017 0.3245 0.3276 0.3239 0.3259 28,682,982 +0.00(+0.44%)
Apr 20, 2017 0.3239 0.3267 0.3216 0.3245 40,681,868 +0.00(+0.06%)
Apr 19, 2017 0.3241 0.3251 0.3233 0.3243 25,580,504 +0.00(+0.13%)
Apr 18, 2017 0.3235 0.3244 0.3225 0.3239 43,243,348 +0.00(+0.19%)
Apr 17, 2017 0.3211 0.3241 0.3211 0.3233 31,139,542 +0.00(+0.89%)
Apr 13, 2017 0.3206 0.3229 0.3194 0.3204 28,890,514 +0.00(+0.06%)
Apr 12, 2017 0.3217 0.3217 0.3190 0.3202 20,215,564 -0.00(-0.51%)
Apr 11, 2017 0.3174 0.3239 0.3166 0.3219 41,632,560 +0.00(+1.15%)
Apr 10, 2017 0.3150 0.3188 0.3137 0.3182 38,644,208 +0.00(+1.23%)
Apr 07, 2017 0.3168 0.3186 0.3139 0.3143 59,201,556 -0.00(-0.64%)
Apr 06, 2017 0.3127 0.3174 0.3115 0.3164 51,387,292 +0.00(+1.17%)
Apr 05, 2017 0.3162 0.3172 0.3127 0.3127 35,228,096 -0.00(-0.90%)
Apr 04, 2017 0.3119 0.3166 0.3119 0.3156 33,385,076 +0.00(+0.98%)
Apr 03, 2017 0.3135 0.3138 0.3110 0.3125 26,267,418 -0.00(-0.26%)
Mar 31, 2017 0.3137 0.3137 0.3116 0.3133 38,036,184 +0.00(+0.33%)
Mar 30, 2017 0.3117 0.3131 0.3107 0.3123 27,098,278 +0.00(+0.26%)
Mar 29, 2017 0.3054 0.3133 0.3054 0.3115 56,933,680 +0.01(+1.93%)
Mar 28, 2017 0.3036 0.3066 0.3032 0.3056 67,484,624 +0.00(+0.67%)
Mar 27, 2017 0.3015 0.3046 0.3015 0.3036 53,363,680 +0.00(+0.27%)
Mar 24, 2017 0.3070 0.3083 0.3028 0.3028 43,779,964 -0.00(-1.39%)
Mar 23, 2017 0.3085 0.3109 0.3040 0.3070 59,738,960 +0.07(+30.60%)
Mar 22, 2017 0.2339 0.2354 0.2328 0.2351 102,784,816 +0.00(+0.45%)
Mar 21, 2017 0.2342 0.2345 0.2321 0.2340 72,087,096 +0.00(+0.13%)
Mar 20, 2017 0.2348 0.2351 0.2313 0.2337 70,023,072 -0.00(-0.19%)
Mar 17, 2017 0.2304 0.2345 0.2300 0.2342 114,473,648 +0.00(+1.77%)
Mar 16, 2017 0.2303 0.2309 0.2274 0.2301 65,860,716 +0.00(+0.00%)
Mar 15, 2017 0.2242 0.2309 0.2242 0.2301 54,337,316 +0.01(+3.18%)
Mar 14, 2017 0.2251 0.2259 0.2228 0.2230 46,915,940 -0.00(-0.87%)
Mar 13, 2017 0.2265 0.2283 0.2248 0.2250 28,859,330 -0.00(-0.53%)
Mar 10, 2017 0.2250 0.2285 0.2250 0.2262 39,309,260 +0.00(+1.42%)
Mar 09, 2017 0.2244 0.2265 0.2223 0.2230 44,108,320 -0.00(-0.67%)
Mar 08, 2017 0.2307 0.2307 0.2244 0.2245 60,095,604 -0.01(-2.75%)
Mar 07, 2017 0.2309 0.2327 0.2303 0.2309 33,623,884 -0.00(-0.39%)
Mar 06, 2017 0.2316 0.2320 0.2298 0.2318 37,075,164 +0.00(+0.20%)
Mar 03, 2017 0.2313 0.2318 0.2287 0.2313 47,944,176 +0.00(+0.07%)
Mar 02, 2017 0.2346 0.2346 0.2307 0.2312 45,311,264 -0.00(-1.42%)
Mar 01, 2017 0.2348 0.2365 0.2327 0.2345 69,012,784 -0.00(-0.13%)
Feb 28, 2017 0.2312 0.2348 0.2301 0.2348 115,891,968 +0.00(+1.77%)
Feb 27, 2017 0.2309 0.2324 0.2301 0.2307 81,536,408 -0.00(-0.20%)
Feb 24, 2017 0.2309 0.2319 0.2283 0.2312 82,076,352 -0.00(-1.67%)
Feb 23, 2017 0.2339 0.2392 0.2339 0.2351 85,010,464 +0.00(+0.52%)
Feb 22, 2017 0.2300 0.2366 0.2291 0.2339 62,097,908 -0.00(-1.02%)
Feb 21, 2017 0.2354 0.2363 0.2337 0.2363 43,354,988 +0.00(+0.84%)
Feb 17, 2017 0.2343 0.2343 0.2343 0 -0.00(-0.70%)
Feb 16, 2017 0.2310 0.2362 0.2310 0.2360 49,494,148 +0.00(+1.89%)
Feb 15, 2017 0.2325 0.2330 0.2303 0.2316 43,671,752 -0.00(-0.58%)
Feb 14, 2017 0.2340 0.2348 0.2316 0.2330 43,165,052 -0.00(-0.64%)
Feb 13, 2017 0.2325 0.2345 0.2325 0.2345 35,625,460 +0.00(+0.98%)
Feb 10, 2017 0.2301 0.2337 0.2298 0.2322 48,005,236 +0.00(+1.12%)
Feb 09, 2017 0.2265 0.2303 0.2262 0.2297 51,327,640 +0.00(+1.60%)
Feb 08, 2017 0.2260 0.2262 0.2239 0.2260 35,856,592 +0.00(+0.00%)
Feb 07, 2017 0.2276 0.2286 0.2249 0.2260 51,407,044 -0.00(-0.66%)
Feb 06, 2017 0.2250 0.2276 0.2250 0.2276 46,540,632 +0.00(+1.21%)
Feb 03, 2017 0.2242 0.2265 0.2238 0.2248 55,076,076 +0.00(+0.61%)
Feb 02, 2017 0.2205 0.2241 0.2199 0.2235 40,964,664 +0.00(+1.37%)
Feb 01, 2017 0.2202 0.2239 0.2194 0.2205 54,997,728 +0.00(+0.21%)
Jan 31, 2017 0.2214 0.2215 0.2137 0.2200 107,832,624 -0.00(-0.14%)
Jan 30, 2017 0.2236 0.2236 0.2186 0.2203 46,401,752 -0.00(-1.55%)
Jan 27, 2017 0.2248 0.2248 0.2226 0.2238 37,640,080 +0.00(+0.07%)
Jan 26, 2017 0.2242 0.2248 0.2232 0.2236 48,105,172 +0.00(+0.00%)
Jan 25, 2017 0.2230 0.2248 0.2223 0.2236 36,031,496 -0.00(-0.13%)
Jan 24, 2017 0.2239 0.2248 0.2227 0.2239 48,137,096 +0.00(+0.07%)
Jan 23, 2017 0.2238 0.2251 0.2235 0.2238 36,678,728 +0.00(+0.20%)
Jan 20, 2017 0.2232 0.2242 0.2218 0.2233 27,307,172 +0.00(+0.07%)
Jan 19, 2017 0.2239 0.2242 0.2223 0.2232 30,074,988 -0.00(-0.40%)
Jan 18, 2017 0.2236 0.2247 0.2226 0.2241 47,686,288 +0.00(+0.13%)
Jan 17, 2017 0.2253 0.2253 0.2236 0.2238 47,054,484 -0.00(-0.27%)
Jan 13, 2017 0.2244 0.2244 0.2244 0 +0.00(+0.34%)
Jan 12, 2017 0.2244 0.2250 0.2226 0.2236 44,973,640 -0.00(-0.27%)
Jan 11, 2017 0.2250 0.2256 0.2230 0.2242 62,362,020 -0.00(-0.27%)
Jan 10, 2017 0.2239 0.2256 0.2229 0.2248 84,243,960 +0.00(+0.54%)
Jan 09, 2017 0.2266 0.2268 0.2235 0.2236 63,196,148 -0.00(-0.94%)
Jan 06, 2017 0.2259 0.2276 0.2250 0.2257 37,930,352 -0.00(-0.33%)
Jan 05, 2017 0.2244 0.2266 0.2229 0.2265 43,656,056 +0.00(+0.47%)
Jan 04, 2017 0.2235 0.2263 0.2235 0.2254 76,103,952 +0.00(+0.95%)
Jan 03, 2017 0.2214 0.2238 0.2208 0.2233 119,812,128 +0.00(+1.30%)
Dec 30, 2016 0.2205 0.2205 0.2205 0 -0.00(-1.42%)
Dec 29, 2016 0.2189 0.2244 0.2189 0.2236 67,614,800 +0.00(+2.07%)
Dec 28, 2016 0.2202 0.2212 0.2183 0.2191 46,937,792 -0.00(-0.75%)
Dec 27, 2016 0.2218 0.2227 0.2194 0.2208 51,742,948 -0.00(-0.48%)
Dec 23, 2016 0.2218 0.2218 0.2218 0 -0.00(-0.14%)
Dec 22, 2016 0.2223 0.2238 0.2190 0.2221 247,263,392 +0.05(+30.99%)
Dec 21, 2016 0.1688 0.1705 0.1672 0.1696 149,448,992 +0.00(+0.66%)
Dec 20, 2016 0.1710 0.1717 0.1675 0.1685 135,417,120 -0.00(-1.30%)
Dec 19, 2016 0.1647 0.1708 0.1641 0.1707 187,498,224 +0.01(+3.65%)
Dec 16, 2016 0.1616 0.1674 0.1615 0.1647 355,618,816 +0.00(+2.78%)
Dec 15, 2016 0.1652 0.1656 0.1600 0.1602 136,511,088 -0.01(-3.42%)
Dec 14, 2016 0.1676 0.1698 0.1658 0.1659 95,900,744 -0.00(-0.93%)
Dec 13, 2016 0.1728 0.1731 0.1670 0.1675 154,397,856 -0.01(-4.51%)
Dec 12, 2016 0.1757 0.1786 0.1746 0.1754 151,144,992 -0.00(-0.06%)
Dec 09, 2016 0.1734 0.1757 0.1727 0.1755 66,138,484 +0.00(+0.96%)
Dec 08, 2016 0.1736 0.1746 0.1719 0.1738 92,883,016 -0.00(-0.06%)
Dec 07, 2016 0.1697 0.1742 0.1696 0.1739 124,252,624 +0.00(+2.56%)
Dec 06, 2016 0.1660 0.1696 0.1653 0.1696 90,024,616 +0.00(+2.49%)
Dec 05, 2016 0.1613 0.1671 0.1613 0.1654 120,664,560 +0.00(+2.77%)
Dec 02, 2016 0.1620 0.1639 0.1608 0.1610 62,434,020 -0.00(-0.55%)
Dec 01, 2016 0.1660 0.1665 0.1614 0.1619 65,994,780 -0.00(-2.42%)
Nov 30, 2016 0.1683 0.1687 0.1646 0.1659 71,817,200 -0.00(-1.52%)
Nov 29, 2016 0.1659 0.1691 0.1659 0.1685 109,207,448 +0.00(+1.68%)
Nov 28, 2016 0.1660 0.1671 0.1656 0.1657 46,655,676 +0.00(+0.20%)
Nov 25, 2016 0.1647 0.1659 0.1644 0.1653 23,022,462 +0.00(+0.61%)
Nov 23, 2016 0.1643 0.1643 0.1643 0 -0.00(-1.27%)
Nov 22, 2016 0.1672 0.1673 0.1657 0.1665 74,628,352 +0.00(+0.07%)
Nov 21, 2016 0.1656 0.1677 0.1653 0.1663 60,991,308 +0.00(+0.67%)
Nov 18, 2016 0.1640 0.1657 0.1632 0.1652 44,431,560 +0.00(+1.02%)
Nov 17, 2016 0.1628 0.1643 0.1626 0.1636 56,414,640 +0.00(+0.62%)
Nov 16, 2016 0.1631 0.1639 0.1618 0.1626 54,139,060 -0.00(-0.14%)
Nov 15, 2016 0.1628 0.1639 0.1594 0.1628 74,667,152 -0.00(-0.41%)
Nov 14, 2016 0.1633 0.1647 0.1629 0.1634 86,493,592 +0.00(+0.20%)
Nov 11, 2016 0.1610 0.1648 0.1610 0.1631 94,001,408 +0.00(+1.31%)
Nov 10, 2016 0.1650 0.1654 0.1609 0.1610 94,895,976 -0.00(-2.17%)
Nov 09, 2016 0.1609 0.1660 0.1603 0.1646 119,288,040 -0.00(-0.27%)
Nov 08, 2016 0.1649 0.1663 0.1648 0.1650 79,503,656 -0.00(-0.40%)
Nov 07, 2016 0.1623 0.1674 0.1614 0.1657 96,796,480 +0.00(+0.95%)
Nov 04, 2016 0.1644 0.1657 0.1630 0.1641 65,877,300 -0.00(-0.20%)
Nov 03, 2016 0.1634 0.1666 0.1633 0.1644 63,264,104 +0.00(+0.41%)
Nov 02, 2016 0.1639 0.1648 0.1630 0.1638 99,544,672 -0.00(-0.27%)
Nov 01, 2016 0.1658 0.1665 0.1631 0.1642 101,027,624 -0.00(-1.21%)
Oct 31, 2016 0.1661 0.1668 0.1649 0.1662 76,874,376 +0.00(+0.13%)
Oct 28, 2016 0.1667 0.1674 0.1650 0.1660 68,037,288 -0.00(-0.20%)
Oct 27, 2016 0.1688 0.1688 0.1659 0.1663 62,711,016 -0.00(-1.19%)
Oct 26, 2016 0.1686 0.1692 0.1672 0.1683 51,698,756 -0.00(-0.33%)
Oct 25, 2016 0.1667 0.1691 0.1667 0.1689 39,167,348 +0.00(+1.07%)
Oct 24, 2016 0.1657 0.1676 0.1657 0.1671 54,137,712 +0.00(+1.42%)
Oct 21, 2016 0.1633 0.1656 0.1632 0.1648 52,692,124 +0.00(+0.27%)
Oct 20, 2016 0.1631 0.1647 0.1631 0.1643 37,936,780 +0.00(+0.55%)
Oct 19, 2016 0.1634 0.1647 0.1624 0.1634 48,050,696 +0.00(+0.34%)
Oct 18, 2016 0.1627 0.1638 0.1614 0.1629 51,917,100 +0.00(+0.69%)
Oct 17, 2016 0.1623 0.1629 0.1617 0.1618 59,809,956 -0.00(-0.27%)
Oct 14, 2016 0.1642 0.1643 0.1613 0.1622 66,404,700 -0.00(-1.02%)
Oct 13, 2016 0.1618 0.1647 0.1617 0.1639 43,453,012 +0.00(+0.75%)
Oct 12, 2016 0.1607 0.1640 0.1600 0.1627 45,611,832 +0.00(+1.11%)
Oct 11, 2016 0.1609 0.1621 0.1599 0.1609 38,751,232 -0.00(-0.48%)
Oct 10, 2016 0.1603 0.1628 0.1599 0.1617 32,543,684 +0.00(+0.90%)
Oct 07, 2016 0.1602 0.1612 0.1585 0.1602 62,749,904 +0.00(+0.35%)
Oct 06, 2016 0.1604 0.1604 0.1579 0.1597 87,720,480 -0.00(-0.90%)
Oct 05, 2016 0.1620 0.1631 0.1602 0.1611 75,520,312 -0.00(-0.41%)
Oct 04, 2016 0.1667 0.1668 0.1608 0.1618 108,014,416 -0.01(-3.00%)
Oct 03, 2016 0.1688 0.1689 0.1665 0.1668 57,430,640 -0.00(-1.64%)
Sep 30, 2016 0.1690 0.1706 0.1682 0.1696 47,947,500 +0.00(+0.66%)
Sep 29, 2016 0.1695 0.1705 0.1680 0.1685 59,744,660 -0.00(-0.85%)
Sep 28, 2016 0.1712 0.1712 0.1686 0.1699 57,889,868 -0.00(-0.65%)
Sep 27, 2016 0.1705 0.1722 0.1701 0.1710 63,890,480 +0.00(+0.46%)
Sep 26, 2016 0.1715 0.1746 0.1702 0.1702 107,878,704 -0.00(-0.91%)
Sep 23, 2016 0.1738 0.1754 0.1712 0.1718 114,900,704 +0.04(+28.69%)
Sep 22, 2016 0.1322 0.1336 0.1320 0.1335 141,803,072 +0.00(+1.59%)
Sep 21, 2016 0.1309 0.1318 0.1290 0.1314 102,935,728 +0.00(+1.09%)
Sep 20, 2016 0.1304 0.1313 0.1299 0.1300 66,265,756 +0.00(+0.32%)
Sep 19, 2016 0.1289 0.1305 0.1289 0.1296 72,767,520 +0.00(+1.17%)
Sep 16, 2016 0.1301 0.1301 0.1280 0.1281 179,305,632 -0.00(-1.79%)
Sep 15, 2016 0.1287 0.1307 0.1285 0.1304 71,873,008 +0.00(+1.63%)
Sep 14, 2016 0.1279 0.1297 0.1276 0.1283 67,090,680 +0.00(+0.39%)
Sep 13, 2016 0.1307 0.1307 0.1278 0.1278 110,419,808 -0.00(-2.42%)
Sep 12, 2016 0.1281 0.1315 0.1268 0.1310 116,594,096 +0.00(+1.55%)
Sep 09, 2016 0.1345 0.1345 0.1289 0.1290 154,153,680 -0.01(-4.51%)
Sep 08, 2016 0.1353 0.1354 0.1343 0.1351 58,318,368 -0.00(-0.37%)
Sep 07, 2016 0.1342 0.1359 0.1342 0.1356 81,350,224 +0.00(+0.87%)
Sep 06, 2016 0.1329 0.1346 0.1319 0.1344 96,933,568 +0.00(+1.07%)
Sep 02, 2016 0.1312 0.1330 0.1330 0.1330 75,760,696 +0.00(+1.92%)
Sep 01, 2016 0.1315 0.1315 0.1295 0.1305 74,995,544 -0.00(-0.70%)
Aug 31, 2016 0.1310 0.1317 0.1299 0.1314 102,233,584 +0.00(+0.32%)
Aug 30, 2016 0.1302 0.1315 0.1296 0.1310 112,698,976 +0.00(+0.90%)
Aug 29, 2016 0.1287 0.1303 0.1287 0.1298 64,613,756 +0.00(+1.17%)
Aug 26, 2016 0.1304 0.1306 0.1273 0.1283 85,263,424 -0.00(-1.35%)
Aug 25, 2016 0.1295 0.1305 0.1293 0.1301 66,873,040 +0.00(+0.32%)
Aug 24, 2016 0.1302 0.1308 0.1294 0.1297 53,813,332 -0.00(-0.64%)
Aug 23, 2016 0.1293 0.1309 0.1281 0.1305 99,737,376 +0.00(+1.49%)
Aug 22, 2016 0.1278 0.1286 0.1272 0.1286 47,637,728 +0.00(+0.52%)
Aug 19, 2016 0.1279 0.1293 0.1266 0.1279 58,723,944 +0.00(+0.06%)
Aug 18, 2016 0.1269 0.1287 0.1269 0.1278 66,036,856 +0.00(+0.72%)
Aug 17, 2016 0.1272 0.1273 0.1258 0.1269 60,269,940 +0.00(+0.00%)
Aug 16, 2016 0.1276 0.1282 0.1266 0.1269 57,380,612 -0.00(-0.91%)
Aug 15, 2016 0.1277 0.1287 0.1276 0.1281 57,312,940 +0.00(+0.20%)
Aug 12, 2016 0.1283 0.1290 0.1273 0.1278 88,070,704 -0.00(-0.26%)
Aug 11, 2016 0.1297 0.1297 0.1280 0.1282 80,103,552 -0.00(-1.10%)
Aug 10, 2016 0.1306 0.1311 0.1293 0.1296 67,063,728 -0.00(-0.77%)
Aug 09, 2016 0.1300 0.1314 0.1300 0.1306 95,484,352 +0.00(+0.26%)
Aug 08, 2016 0.1297 0.1304 0.1289 0.1302 119,263,632 +0.00(+0.71%)
Aug 05, 2016 0.1251 0.1297 0.1245 0.1293 330,408,768 +0.00(+3.96%)
Aug 04, 2016 0.1236 0.1244 0.1222 0.1244 94,421,064 +0.00(+0.74%)
Aug 03, 2016 0.1201 0.1235 0.1201 0.1235 73,590,408 +0.00(+2.57%)
Aug 02, 2016 0.1204 0.1210 0.1197 0.1204 94,932,168 -0.00(-0.35%)
Aug 01, 2016 0.1202 0.1210 0.1195 0.1208 66,309,596 +0.00(+0.49%)
Jul 29, 2016 0.1201 0.1207 0.1193 0.1202 63,634,076 +0.00(+0.00%)
Jul 28, 2016 0.1197 0.1205 0.1193 0.1202 46,091,132 +0.00(+0.35%)
Jul 27, 2016 0.1201 0.1203 0.1184 0.1198 67,647,296 +0.00(+0.07%)
Jul 26, 2016 0.1204 0.1206 0.1195 0.1197 57,480,152 -0.00(-0.21%)
Jul 25, 2016 0.1198 0.1201 0.1194 0.1200 55,208,288 +0.00(+0.14%)
Jul 22, 2016 0.1191 0.1202 0.1191 0.1198 57,504,824 +0.00(+0.21%)
Jul 21, 2016 0.1196 0.1199 0.1191 0.1196 53,729,368 +0.00(+0.07%)
Jul 20, 2016 0.1193 0.1200 0.1187 0.1195 81,712,312 +0.00(+0.14%)
Jul 19, 2016 0.1184 0.1193 0.1180 0.1193 59,644,092 +0.00(+0.70%)
Jul 18, 2016 0.1178 0.1187 0.1175 0.1185 45,614,528 +0.00(+0.50%)
Jul 15, 2016 0.1177 0.1180 0.1167 0.1179 45,118,880 +0.00(+0.35%)
Jul 14, 2016 0.1175 0.1181 0.1170 0.1175 74,177,808 -0.00(-0.07%)
Jul 13, 2016 0.1165 0.1176 0.1160 0.1175 113,549,776 +0.00(+0.93%)
Jul 12, 2016 0.1156 0.1166 0.1151 0.1165 110,692,312 +0.00(+0.80%)
Jul 11, 2016 0.1138 0.1158 0.1135 0.1155 58,680,944 +0.00(+1.54%)
Jul 08, 2016 0.1136 0.1142 0.1128 0.1138 98,238,088 +0.00(+0.89%)
Jul 07, 2016 0.1143 0.1145 0.1122 0.1128 76,150,704 -0.00(-1.46%)
Jul 06, 2016 0.1130 0.1145 0.1120 0.1145 119,411,200 +0.00(+1.26%)
Jul 05, 2016 0.1140 0.1146 0.1130 0.1130 68,733,576 -0.00(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.