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

Invesco Mortgage Capital Inc (NY: IVR )

9.320 +0.120 (+1.30%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jul 01, 2016 0.1145 0.1143 0.1143 0.1143 66,094,472 +0.00(+0.00%)
Jun 30, 2016 0.1130 0.1143 0.1125 0.1143 120,726,976 +0.00(+1.03%)
Jun 29, 2016 0.1134 0.1136 0.1123 0.1131 127,865,256 +0.00(+0.82%)
Jun 28, 2016 0.1118 0.1133 0.1113 0.1122 194,016,384 +0.00(+1.43%)
Jun 27, 2016 0.1143 0.1145 0.1105 0.1106 128,241,960 -0.00(-3.71%)
Jun 24, 2016 0.1128 0.1159 0.1125 0.1149 230,906,144 -0.00(-0.65%)
Jun 23, 2016 0.1160 0.1160 0.1150 0.1156 275,779,008 +0.03(+35.92%)
Jun 22, 2016 0.0865 0.0866 0.0849 0.0851 158,493,232 -0.00(-1.32%)
Jun 21, 2016 0.0873 0.0873 0.0862 0.0862 139,792,656 -0.00(-0.69%)
Jun 20, 2016 0.0871 0.0873 0.0865 0.0868 168,294,976 +0.00(+0.49%)
Jun 17, 2016 0.0857 0.0871 0.0857 0.0864 356,481,152 +0.00(+0.56%)
Jun 16, 2016 0.0859 0.0863 0.0851 0.0859 123,864,576 +0.00(+0.00%)
Jun 15, 2016 0.0856 0.0863 0.0852 0.0859 122,243,464 +0.00(+0.42%)
Jun 14, 2016 0.0859 0.0864 0.0852 0.0856 118,532,872 -0.00(-0.63%)
Jun 13, 2016 0.0869 0.0874 0.0860 0.0861 118,770,896 -0.00(-1.37%)
Jun 10, 2016 0.0874 0.0877 0.0868 0.0873 111,266,472 -0.00(-0.95%)
Jun 09, 2016 0.0878 0.0883 0.0872 0.0881 164,146,368 +0.00(+0.07%)
Jun 08, 2016 0.0874 0.0882 0.0872 0.0881 133,464,824 +0.00(+0.89%)
Jun 07, 2016 0.0875 0.0877 0.0867 0.0873 101,741,456 +0.00(+0.00%)
Jun 06, 2016 0.0877 0.0878 0.0869 0.0873 139,889,888 -0.00(-0.34%)
Jun 03, 2016 0.0877 0.0883 0.0873 0.0876 169,462,224 +0.00(+0.62%)
Jun 02, 2016 0.0865 0.0874 0.0864 0.0871 196,623,824 +0.00(+0.42%)
Jun 01, 2016 0.0860 0.0868 0.0858 0.0867 316,407,008 +0.00(+0.56%)
May 31, 2016 0.0857 0.0865 0.0853 0.0862 155,987,760 +0.00(+0.84%)
May 27, 2016 0.0864 0.0855 0.0855 0.0855 130,502,984 -0.00(-0.83%)
May 26, 2016 0.0849 0.0863 0.0849 0.0862 131,982,816 +0.00(+1.55%)
May 25, 2016 0.0850 0.0851 0.0847 0.0849 129,920,360 +0.00(+0.00%)
May 24, 2016 0.0851 0.0851 0.0845 0.0849 133,385,592 +0.00(+0.43%)
May 23, 2016 0.0851 0.0854 0.0844 0.0845 207,106,768 +0.00(+0.07%)
May 20, 2016 0.0844 0.0847 0.0836 0.0845 142,015,232 +0.00(+0.79%)
May 19, 2016 0.0831 0.0839 0.0822 0.0838 162,794,464 -0.00(-0.07%)
May 18, 2016 0.0854 0.0856 0.0828 0.0839 225,792,848 -0.00(-0.21%)
May 17, 2016 0.0850 0.0857 0.0835 0.0841 190,796,896 -0.00(-1.41%)
May 16, 2016 0.0836 0.0853 0.0831 0.0853 232,394,384 +0.00(+1.94%)
May 13, 2016 0.0832 0.0841 0.0827 0.0836 155,911,360 +0.00(+0.36%)
May 12, 2016 0.0830 0.0837 0.0822 0.0833 269,940,192 +0.00(+0.80%)
May 11, 2016 0.0821 0.0839 0.0821 0.0827 259,663,248 +0.00(+1.70%)
May 10, 2016 0.0787 0.0813 0.0785 0.0813 236,265,440 +0.00(+4.23%)
May 09, 2016 0.0776 0.0787 0.0773 0.0780 218,447,376 +0.00(+0.15%)
May 06, 2016 0.0765 0.0780 0.0763 0.0779 159,562,080 +0.00(+1.48%)
May 05, 2016 0.0761 0.0773 0.0760 0.0767 145,721,328 +0.00(+0.87%)
May 04, 2016 0.0748 0.0762 0.0747 0.0761 153,990,192 +0.00(+1.20%)
May 03, 2016 0.0762 0.0764 0.0745 0.0752 149,020,928 -0.00(-1.80%)
May 02, 2016 0.0772 0.0775 0.0761 0.0766 120,025,720 -0.00(-0.62%)
Apr 29, 2016 0.0767 0.0772 0.0760 0.0770 156,298,672 +0.00(+0.23%)
Apr 28, 2016 0.0763 0.0772 0.0762 0.0769 126,714,496 -0.00(-0.08%)
Apr 27, 2016 0.0760 0.0770 0.0758 0.0769 159,935,216 +0.00(+1.34%)
Apr 26, 2016 0.0759 0.0762 0.0751 0.0759 148,744,880 +0.00(+0.16%)
Apr 25, 2016 0.0755 0.0760 0.0752 0.0758 208,521,392 +0.00(+0.32%)
Apr 22, 2016 0.0751 0.0758 0.0751 0.0755 192,207,840 +0.00(+0.48%)
Apr 21, 2016 0.0755 0.0760 0.0751 0.0752 267,532,288 -0.00(-0.08%)
Apr 20, 2016 0.0749 0.0760 0.0745 0.0752 245,319,088 +0.00(+0.48%)
Apr 19, 2016 0.0745 0.0755 0.0744 0.0749 123,308,304 +0.00(+0.56%)
Apr 18, 2016 0.0739 0.0746 0.0739 0.0745 156,364,224 +0.00(+0.24%)
Apr 15, 2016 0.0742 0.0747 0.0739 0.0743 123,034,088 +0.00(+0.08%)
Apr 14, 2016 0.0743 0.0746 0.0739 0.0742 107,466,304 +0.00(+0.00%)
Apr 13, 2016 0.0737 0.0743 0.0731 0.0742 139,747,776 +0.00(+1.14%)
Apr 12, 2016 0.0731 0.0737 0.0727 0.0734 128,031,864 +0.00(+0.41%)
Apr 11, 2016 0.0723 0.0735 0.0722 0.0731 245,765,440 +0.00(+0.66%)
Apr 08, 2016 0.0732 0.0737 0.0722 0.0726 172,017,072 +0.00(+0.00%)
Apr 07, 2016 0.0724 0.0731 0.0720 0.0726 145,754,848 +0.00(+0.00%)
Apr 06, 2016 0.0728 0.0734 0.0724 0.0726 130,008,264 -0.00(-0.41%)
Apr 05, 2016 0.0717 0.0730 0.0716 0.0729 115,491,304 +0.00(+1.00%)
Apr 04, 2016 0.0733 0.0733 0.0719 0.0722 117,816,136 -0.00(-1.55%)
Apr 01, 2016 0.0726 0.0734 0.0718 0.0733 138,786,352 +0.00(+0.41%)
Mar 31, 2016 0.0713 0.0731 0.0713 0.0730 304,220,224 +0.00(+2.44%)
Mar 30, 2016 0.0718 0.0722 0.0709 0.0713 114,087,200 +0.00(+0.00%)
Mar 29, 2016 0.0705 0.0715 0.0695 0.0713 131,852,048 +0.00(+1.19%)
Mar 28, 2016 0.0713 0.0715 0.0701 0.0704 138,659,424 -0.00(-0.84%)
Mar 24, 2016 0.0697 0.0710 0.0710 0.0710 290,062,240 +0.00(+1.37%)
Mar 23, 2016 0.0730 0.0732 0.0701 0.0701 275,239,360 +0.02(+35.77%)
Mar 22, 2016 0.0512 0.0517 0.0510 0.0516 247,379,776 +0.00(+0.32%)
Mar 21, 2016 0.0512 0.0519 0.0512 0.0515 263,604,704 +0.00(+0.40%)
Mar 18, 2016 0.0514 0.0517 0.0510 0.0513 553,101,568 +0.00(+0.32%)
Mar 17, 2016 0.0504 0.0517 0.0502 0.0511 272,948,992 +0.00(+1.13%)
Mar 16, 2016 0.0497 0.0505 0.0494 0.0505 262,041,264 +0.00(+2.07%)
Mar 15, 2016 0.0500 0.0501 0.0492 0.0495 192,702,816 -0.00(-1.79%)
Mar 14, 2016 0.0510 0.0512 0.0497 0.0504 222,806,272 -0.00(-1.99%)
Mar 11, 2016 0.0507 0.0516 0.0501 0.0514 341,549,696 +0.00(+2.87%)
Mar 10, 2016 0.0500 0.0501 0.0492 0.0500 176,360,384 +0.00(+0.33%)
Mar 09, 2016 0.0499 0.0505 0.0494 0.0498 329,007,168 -0.00(-0.08%)
Mar 08, 2016 0.0506 0.0508 0.0491 0.0499 459,989,696 -0.00(-1.70%)
Mar 07, 2016 0.0500 0.0507 0.0499 0.0507 330,389,120 +0.00(+1.23%)
Mar 04, 2016 0.0499 0.0505 0.0497 0.0501 331,420,992 +0.00(+0.58%)
Mar 03, 2016 0.0487 0.0500 0.0486 0.0498 476,455,488 +0.00(+2.44%)
Mar 02, 2016 0.0478 0.0489 0.0477 0.0486 570,116,288 +0.00(+1.97%)
Mar 01, 2016 0.0465 0.0477 0.0465 0.0477 678,570,240 +0.00(+3.01%)
Feb 29, 2016 0.0462 0.0470 0.0462 0.0463 301,414,752 +0.00(+0.27%)
Feb 26, 2016 0.0457 0.0474 0.0456 0.0462 301,254,016 +0.00(+1.35%)
Feb 25, 2016 0.0452 0.0456 0.0449 0.0456 234,214,080 +0.00(+1.46%)
Feb 24, 2016 0.0442 0.0451 0.0431 0.0449 291,125,056 +0.00(+0.83%)
Feb 23, 2016 0.0436 0.0454 0.0435 0.0445 486,477,184 +0.00(+3.72%)
Feb 22, 2016 0.0427 0.0433 0.0426 0.0429 443,656,768 +0.00(+1.35%)
Feb 19, 2016 0.0424 0.0426 0.0418 0.0424 264,166,816 -0.00(-0.38%)
Feb 18, 2016 0.0427 0.0429 0.0422 0.0425 173,324,368 +0.00(+0.00%)
Feb 17, 2016 0.0422 0.0429 0.0421 0.0425 454,174,880 +0.00(+1.56%)
Feb 16, 2016 0.0411 0.0420 0.0406 0.0419 453,857,056 +0.00(+2.51%)
Feb 12, 2016 0.0403 0.0409 0.0409 0.0409 380,724,096 +0.00(+1.73%)
Feb 11, 2016 0.0410 0.0410 0.0399 0.0402 448,918,528 -0.00(-3.35%)
Feb 10, 2016 0.0423 0.0433 0.0415 0.0415 517,497,216 -0.00(-1.65%)
Feb 09, 2016 0.0433 0.0434 0.0418 0.0422 405,746,592 -0.00(-3.73%)
Feb 08, 2016 0.0455 0.0457 0.0436 0.0439 399,642,528 -0.00(-4.29%)
Feb 05, 2016 0.0465 0.0467 0.0458 0.0458 206,397,648 -0.00(-1.58%)
Feb 04, 2016 0.0461 0.0469 0.0460 0.0466 154,862,976 +0.00(+0.71%)
Feb 03, 2016 0.0459 0.0464 0.0452 0.0463 207,898,304 +0.00(+1.25%)
Feb 02, 2016 0.0458 0.0460 0.0451 0.0457 156,050,208 -0.00(-1.06%)
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.