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

Invesco Mortgage Capital Inc (NY: IVR )

9.180 -0.080 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2015 0.0354 0.0355 0.0345 0.0351 1,279,349,248 -0.00(-0.65%)
Sep 29, 2015 0.0356 0.0358 0.0353 0.0353 699,875,136 -0.00(-1.12%)
Sep 28, 2015 0.0370 0.0370 0.0355 0.0357 885,032,064 -0.00(-4.08%)
Sep 25, 2015 0.0376 0.0377 0.0372 0.0372 1,152,278,912 -0.00(-0.69%)
Sep 24, 2015 0.0380 0.0381 0.0375 0.0375 800,050,752 +0.01(+34.85%)
Sep 23, 2015 0.0277 0.0279 0.0274 0.0278 835,508,672 +0.00(+0.81%)
Sep 22, 2015 0.0276 0.0277 0.0275 0.0276 610,459,392 -0.00(-0.73%)
Sep 21, 2015 0.0276 0.0279 0.0275 0.0278 813,540,224 +0.00(+0.96%)
Sep 18, 2015 0.0274 0.0277 0.0273 0.0275 1,171,115,648 -0.00(-0.37%)
Sep 17, 2015 0.0270 0.0278 0.0269 0.0276 852,483,712 +0.00(+2.25%)
Sep 16, 2015 0.0271 0.0273 0.0270 0.0270 719,632,384 -0.00(-0.37%)
Sep 15, 2015 0.0273 0.0274 0.0270 0.0271 586,705,664 -0.00(-0.67%)
Sep 14, 2015 0.0274 0.0275 0.0272 0.0273 448,198,432 -0.00(-0.22%)
Sep 11, 2015 0.0268 0.0274 0.0268 0.0274 496,098,944 +0.00(+1.66%)
Sep 10, 2015 0.0270 0.0271 0.0268 0.0269 810,446,016 -0.00(-0.53%)
Sep 09, 2015 0.0273 0.0275 0.0270 0.0271 517,591,968 -0.00(-0.67%)
Sep 08, 2015 0.0274 0.0275 0.0272 0.0272 886,890,112 +0.00(+0.22%)
Sep 04, 2015 0.0273 0.0272 0.0272 0.0272 657,613,568 -0.00(-1.40%)
Sep 03, 2015 0.0276 0.0277 0.0274 0.0276 652,652,736 +0.00(+0.15%)
Sep 02, 2015 0.0277 0.0277 0.0274 0.0275 898,402,880 +0.00(+0.15%)
Sep 01, 2015 0.0273 0.0276 0.0273 0.0275 850,694,016 -0.00(-0.44%)
Aug 31, 2015 0.0277 0.0278 0.0275 0.0276 598,332,736 -0.00(-0.37%)
Aug 28, 2015 0.0280 0.0280 0.0276 0.0277 743,996,480 -0.00(-0.94%)
Aug 27, 2015 0.0274 0.0282 0.0273 0.0280 723,902,016 +0.00(+2.53%)
Aug 26, 2015 0.0271 0.0273 0.0268 0.0273 842,670,976 +0.00(+2.05%)
Aug 25, 2015 0.0272 0.0274 0.0267 0.0267 976,341,568 -0.00(-0.53%)
Aug 24, 2015 0.0271 0.0276 0.0253 0.0269 1,506,264,576 -0.00(-3.43%)
Aug 21, 2015 0.0279 0.0281 0.0277 0.0278 1,371,326,464 -0.00(-1.01%)
Aug 20, 2015 0.0279 0.0282 0.0279 0.0281 622,312,064 +0.00(+0.29%)
Aug 19, 2015 0.0279 0.0280 0.0277 0.0280 757,794,048 -0.00(-0.14%)
Aug 18, 2015 0.0279 0.0281 0.0278 0.0281 1,044,053,760 -0.00(-0.79%)
Aug 17, 2015 0.0279 0.0283 0.0278 0.0283 514,505,152 +0.00(+1.09%)
Aug 14, 2015 0.0277 0.0280 0.0277 0.0280 338,096,320 +0.00(+0.73%)
Aug 13, 2015 0.0280 0.0281 0.0277 0.0278 338,684,032 -0.00(-0.80%)
Aug 12, 2015 0.0277 0.0281 0.0275 0.0280 475,894,656 +0.00(+0.58%)
Aug 11, 2015 0.0277 0.0280 0.0275 0.0279 670,292,416 -0.00(-0.80%)
Aug 10, 2015 0.0283 0.0283 0.0280 0.0281 519,778,272 -0.00(-0.50%)
Aug 07, 2015 0.0285 0.0286 0.0282 0.0282 435,126,464 -0.00(-1.35%)
Aug 06, 2015 0.0287 0.0287 0.0283 0.0286 439,939,968 -0.00(-0.07%)
Aug 05, 2015 0.0289 0.0289 0.0285 0.0286 665,875,968 -0.00(-0.98%)
Aug 04, 2015 0.0291 0.0292 0.0288 0.0289 289,830,272 -0.00(-0.77%)
Aug 03, 2015 0.0292 0.0293 0.0289 0.0291 431,605,632 -0.00(-0.42%)
Jul 31, 2015 0.0291 0.0294 0.0291 0.0293 434,810,208 +0.00(+0.77%)
Jul 30, 2015 0.0290 0.0291 0.0289 0.0290 496,732,480 -0.00(-0.28%)
Jul 29, 2015 0.0292 0.0293 0.0289 0.0291 583,417,344 -0.00(-0.28%)
Jul 28, 2015 0.0292 0.0295 0.0290 0.0292 620,382,464 +0.00(+0.28%)
Jul 27, 2015 0.0291 0.0293 0.0291 0.0291 667,665,216 -0.00(-0.07%)
Jul 24, 2015 0.0296 0.0297 0.0291 0.0291 429,893,728 -0.00(-1.78%)
Jul 23, 2015 0.0300 0.0300 0.0295 0.0297 508,281,728 -0.00(-1.22%)
Jul 22, 2015 0.0301 0.0302 0.0299 0.0300 243,527,376 -0.00(-0.34%)
Jul 21, 2015 0.0302 0.0304 0.0301 0.0301 248,852,720 -0.00(-0.47%)
Jul 20, 2015 0.0304 0.0304 0.0300 0.0303 367,296,064 -0.00(-0.40%)
Jul 17, 2015 0.0304 0.0305 0.0303 0.0304 386,828,896 -0.00(-0.20%)
Jul 16, 2015 0.0305 0.0307 0.0303 0.0304 624,567,360 -0.00(-0.07%)
Jul 15, 2015 0.0303 0.0305 0.0301 0.0305 523,782,368 +0.00(+0.60%)
Jul 14, 2015 0.0303 0.0304 0.0302 0.0303 509,543,360 +0.00(+0.13%)
Jul 13, 2015 0.0301 0.0303 0.0300 0.0302 531,309,792 +0.00(+0.54%)
Jul 10, 2015 0.0299 0.0302 0.0298 0.0301 406,134,144 +0.00(+0.82%)
Jul 09, 2015 0.0304 0.0304 0.0298 0.0298 807,899,136 -0.00(-1.47%)
Jul 08, 2015 0.0304 0.0305 0.0301 0.0303 588,579,648 -0.00(-0.73%)
Jul 07, 2015 0.0300 0.0306 0.0300 0.0305 934,108,288 +0.00(+1.90%)
Jul 06, 2015 0.0295 0.0299 0.0295 0.0299 463,184,768 +0.00(+1.03%)
Jul 02, 2015 0.0296 0.0296 0.0296 0.0296 554,111,744 +0.00(+0.34%)
Jul 01, 2015 0.0291 0.0296 0.0287 0.0295 760,438,016 +0.00(+1.61%)
Jun 30, 2015 0.0295 0.0297 0.0291 0.0291 1,076,400,384 -0.00(-1.11%)
Jun 29, 2015 0.0299 0.0300 0.0294 0.0294 823,301,760 -0.00(-1.90%)
Jun 26, 2015 0.0304 0.0305 0.0299 0.0300 1,072,893,376 -0.00(-1.80%)
Jun 25, 2015 0.0309 0.0309 0.0305 0.0305 634,772,224 -0.00(-1.25%)
Jun 24, 2015 0.0313 0.0313 0.0309 0.0309 655,179,968 +0.01(+33.86%)
Jun 23, 2015 0.0231 0.0232 0.0230 0.0231 1,637,009,664 -0.00(-0.25%)
Jun 22, 2015 0.0232 0.0233 0.0231 0.0231 1,276,152,704 -0.00(-0.13%)
Jun 19, 2015 0.0230 0.0232 0.0228 0.0232 1,503,662,464 +0.00(+0.82%)
Jun 18, 2015 0.0228 0.0231 0.0228 0.0230 1,101,787,264 +0.00(+1.02%)
Jun 17, 2015 0.0225 0.0228 0.0224 0.0227 586,050,816 +0.00(+1.03%)
Jun 16, 2015 0.0225 0.0225 0.0224 0.0225 676,857,984 +0.00(+0.19%)
Jun 15, 2015 0.0226 0.0227 0.0224 0.0225 471,375,584 -0.00(-0.83%)
Jun 12, 2015 0.0226 0.0227 0.0225 0.0227 495,686,528 +0.00(+0.32%)
Jun 11, 2015 0.0223 0.0226 0.0223 0.0226 1,201,664,512 +0.00(+1.50%)
Jun 10, 2015 0.0222 0.0223 0.0221 0.0223 661,263,744 +0.00(+0.20%)
Jun 09, 2015 0.0223 0.0223 0.0221 0.0222 765,804,416 -0.00(-0.33%)
Jun 08, 2015 0.0225 0.0225 0.0223 0.0223 828,785,536 -0.00(-0.71%)
Jun 05, 2015 0.0226 0.0228 0.0224 0.0224 929,129,728 -0.00(-1.47%)
Jun 04, 2015 0.0228 0.0229 0.0228 0.0228 481,839,552 -0.00(-0.51%)
Jun 03, 2015 0.0231 0.0231 0.0228 0.0229 762,417,280 -0.00(-1.01%)
Jun 02, 2015 0.0232 0.0232 0.0231 0.0231 512,864,960 -0.00(-0.44%)
Jun 01, 2015 0.0232 0.0233 0.0231 0.0232 839,899,968 +0.00(+0.63%)
May 29, 2015 0.0232 0.0233 0.0231 0.0231 1,344,733,056 -0.00(-0.38%)
May 28, 2015 0.0232 0.0233 0.0230 0.0232 1,162,607,872 +0.00(+0.13%)
May 27, 2015 0.0231 0.0232 0.0230 0.0231 738,134,528 +0.00(+0.38%)
May 26, 2015 0.0231 0.0231 0.0229 0.0231 553,878,528 -0.00(-0.31%)
May 22, 2015 0.0232 0.0231 0.0231 0.0231 436,010,016 -0.00(-0.31%)
May 21, 2015 0.0233 0.0233 0.0232 0.0232 460,225,408 -0.00(-0.19%)
May 20, 2015 0.0234 0.0235 0.0232 0.0232 651,587,776 -0.00(-0.31%)
May 19, 2015 0.0234 0.0234 0.0233 0.0233 440,227,808 -0.00(-0.50%)
May 18, 2015 0.0234 0.0235 0.0233 0.0234 734,316,928 +0.00(+0.06%)
May 15, 2015 0.0233 0.0234 0.0232 0.0234 755,950,336 +0.00(+0.69%)
May 14, 2015 0.0233 0.0234 0.0232 0.0233 711,133,632 +0.00(+0.44%)
May 13, 2015 0.0233 0.0233 0.0231 0.0232 596,987,904 -0.00(-0.25%)
May 12, 2015 0.0229 0.0232 0.0228 0.0232 956,187,008 +0.00(+1.01%)
May 11, 2015 0.0228 0.0230 0.0228 0.0230 1,604,525,824 +0.00(+0.64%)
May 08, 2015 0.0227 0.0229 0.0226 0.0228 793,250,816 +0.00(+1.49%)
May 07, 2015 0.0223 0.0226 0.0221 0.0225 1,373,142,144 +0.00(+1.91%)
May 06, 2015 0.0223 0.0224 0.0220 0.0221 843,762,240 -0.00(-0.91%)
May 05, 2015 0.0225 0.0226 0.0223 0.0223 797,439,744 -0.00(-1.23%)
May 04, 2015 0.0225 0.0227 0.0225 0.0226 520,736,672 +0.00(+0.39%)
May 01, 2015 0.0224 0.0226 0.0224 0.0225 543,136,768 +0.00(+0.32%)
Apr 30, 2015 0.0225 0.0226 0.0223 0.0224 728,951,552 -0.00(-0.71%)
Apr 29, 2015 0.0226 0.0227 0.0225 0.0226 669,925,504 -0.00(-0.77%)
Apr 28, 2015 0.0229 0.0229 0.0227 0.0227 749,004,160 -0.00(-0.38%)
Apr 27, 2015 0.0229 0.0230 0.0228 0.0228 553,237,632 -0.00(-0.32%)
Apr 24, 2015 0.0229 0.0230 0.0229 0.0229 330,107,936 +0.00(+0.00%)
Apr 23, 2015 0.0229 0.0230 0.0229 0.0229 887,983,488 +0.00(+0.06%)
Apr 22, 2015 0.0229 0.0230 0.0229 0.0229 344,072,480 -0.00(-0.13%)
Apr 21, 2015 0.0231 0.0231 0.0229 0.0229 475,733,632 -0.00(-0.57%)
Apr 20, 2015 0.0230 0.0231 0.0229 0.0230 439,990,560 +0.00(+0.19%)
Apr 17, 2015 0.0229 0.0231 0.0229 0.0230 572,242,368 +0.00(+0.00%)
Apr 16, 2015 0.0229 0.0231 0.0228 0.0230 258,902,352 +0.00(+0.32%)
Apr 15, 2015 0.0229 0.0229 0.0228 0.0229 585,081,984 +0.00(+0.32%)
Apr 14, 2015 0.0228 0.0229 0.0228 0.0228 482,121,472 +0.00(+0.32%)
Apr 13, 2015 0.0229 0.0229 0.0228 0.0228 384,237,536 -0.00(-0.44%)
Apr 10, 2015 0.0229 0.0229 0.0228 0.0229 517,273,184 +0.00(+0.45%)
Apr 09, 2015 0.0229 0.0230 0.0227 0.0228 600,304,896 -0.00(-0.95%)
Apr 08, 2015 0.0229 0.0230 0.0228 0.0230 476,355,232 +0.00(+0.57%)
Apr 07, 2015 0.0229 0.0230 0.0228 0.0229 469,261,888 -0.00(-0.32%)
Apr 06, 2015 0.0228 0.0230 0.0228 0.0229 727,951,104 +0.00(+0.51%)
Apr 02, 2015 0.0228 0.0228 0.0228 0.0228 775,961,728 +0.00(+0.00%)
Apr 01, 2015 0.0226 0.0229 0.0225 0.0228 824,968,000 +0.00(+1.03%)
Mar 31, 2015 0.0226 0.0227 0.0225 0.0226 850,548,928 +0.00(+0.00%)
Mar 30, 2015 0.0225 0.0227 0.0224 0.0226 769,254,144 +0.00(+0.65%)
Mar 27, 2015 0.0224 0.0226 0.0224 0.0224 1,146,031,104 -0.00(-0.07%)
Mar 26, 2015 0.0225 0.0228 0.0224 0.0225 1,320,106,496 +0.01(+34.38%)
Mar 25, 2015 0.0169 0.0169 0.0167 0.0167 1,570,763,520 -0.00(-0.93%)
Mar 24, 2015 0.0168 0.0169 0.0167 0.0169 1,723,951,872 +0.00(+0.31%)
Mar 23, 2015 0.0168 0.0169 0.0168 0.0168 1,026,804,544 +0.00(+0.06%)
Mar 20, 2015 0.0167 0.0168 0.0167 0.0168 2,675,298,048 +0.00(+0.88%)
Mar 19, 2015 0.0166 0.0167 0.0165 0.0167 888,762,944 -0.00(-0.37%)
Mar 18, 2015 0.0164 0.0168 0.0164 0.0167 956,410,112 +0.00(+1.91%)
Mar 17, 2015 0.0163 0.0164 0.0163 0.0164 776,879,232 +0.00(+0.51%)
Mar 16, 2015 0.0163 0.0164 0.0163 0.0163 690,427,968 +0.00(+0.32%)
Mar 13, 2015 0.0163 0.0163 0.0162 0.0163 657,333,568 -0.00(-0.19%)
Mar 12, 2015 0.0163 0.0163 0.0162 0.0163 731,514,432 +0.00(+0.84%)
Mar 11, 2015 0.0163 0.0163 0.0161 0.0162 1,079,912,576 -0.00(-0.51%)
Mar 10, 2015 0.0162 0.0163 0.0161 0.0163 841,370,496 -0.00(-0.26%)
Mar 09, 2015 0.0164 0.0165 0.0163 0.0163 1,015,370,496 +0.00(+0.13%)
Mar 06, 2015 0.0166 0.0166 0.0163 0.0163 1,294,308,992 -0.00(-2.44%)
Mar 05, 2015 0.0168 0.0168 0.0166 0.0167 1,044,802,880 -0.00(-0.44%)
Mar 04, 2015 0.0167 0.0168 0.0167 0.0168 1,432,301,824 +0.00(+0.19%)
Mar 03, 2015 0.0166 0.0167 0.0166 0.0167 1,809,449,984 +0.00(+0.31%)
Mar 02, 2015 0.0167 0.0169 0.0166 0.0167 1,063,035,648 -0.00(-0.13%)
Feb 27, 2015 0.0166 0.0167 0.0166 0.0167 1,344,502,400 +0.00(+0.31%)
Feb 26, 2015 0.0167 0.0167 0.0166 0.0166 772,700,416 -0.00(-0.13%)
Feb 25, 2015 0.0165 0.0167 0.0165 0.0167 1,022,867,840 +0.00(+0.44%)
Feb 24, 2015 0.0162 0.0166 0.0161 0.0166 2,998,666,496 +0.00(+2.92%)
Feb 23, 2015 0.0161 0.0161 0.0160 0.0161 747,214,336 +0.00(+0.13%)
Feb 20, 2015 0.0161 0.0162 0.0160 0.0161 809,073,152 -0.00(-0.32%)
Feb 19, 2015 0.0161 0.0162 0.0160 0.0161 916,066,176 +0.00(+0.13%)
Feb 18, 2015 0.0161 0.0161 0.0159 0.0161 1,204,080,000 +0.00(+0.39%)
Feb 17, 2015 0.0160 0.0162 0.0160 0.0161 742,179,072 +0.00(+0.26%)
Feb 13, 2015 0.0160 0.0160 0.0160 0.0160 911,543,872 +0.00(+0.07%)
Feb 12, 2015 0.0159 0.0161 0.0159 0.0160 639,271,104 +0.00(+0.79%)
Feb 11, 2015 0.0159 0.0160 0.0158 0.0159 654,420,736 -0.00(-0.13%)
Feb 10, 2015 0.0160 0.0160 0.0158 0.0159 783,951,680 -0.00(-0.20%)
Feb 09, 2015 0.0159 0.0161 0.0159 0.0159 912,334,272 +0.00(+0.07%)
Feb 06, 2015 0.0160 0.0160 0.0159 0.0159 1,114,794,368 -0.00(-0.72%)
Feb 05, 2015 0.0159 0.0161 0.0159 0.0160 802,926,016 +0.00(+0.66%)
Feb 04, 2015 0.0161 0.0161 0.0159 0.0159 1,080,773,760 -0.00(-1.49%)
Feb 03, 2015 0.0160 0.0162 0.0159 0.0162 987,157,248 +0.00(+1.11%)
Feb 02, 2015 0.0160 0.0161 0.0158 0.0160 1,694,054,400 -0.00(-0.20%)
Jan 30, 2015 0.0162 0.0162 0.0160 0.0160 1,217,628,800 -0.00(-1.41%)
Jan 29, 2015 0.0163 0.0163 0.0160 0.0163 1,079,111,552 -0.00(-0.32%)
Jan 28, 2015 0.0164 0.0164 0.0163 0.0163 1,237,111,296 -0.00(-0.19%)
Jan 27, 2015 0.0163 0.0164 0.0162 0.0163 1,510,045,312 -0.00(-0.26%)
Jan 26, 2015 0.0161 0.0164 0.0161 0.0164 724,752,960 +0.00(+1.29%)
Jan 23, 2015 0.0163 0.0163 0.0161 0.0162 513,969,696 -0.00(-0.83%)
Jan 22, 2015 0.0160 0.0163 0.0160 0.0163 1,137,982,080 +0.00(+2.36%)
Jan 21, 2015 0.0158 0.0160 0.0158 0.0159 934,826,240 +0.00(+0.53%)
Jan 20, 2015 0.0161 0.0162 0.0158 0.0159 1,072,020,032 -0.00(-1.75%)
Jan 16, 2015 0.0160 0.0161 0.0159 0.0161 1,290,824,960 +0.00(+0.98%)
Jan 15, 2015 0.0161 0.0161 0.0159 0.0160 1,197,118,592 -0.00(-0.52%)
Jan 14, 2015 0.0162 0.0162 0.0159 0.0161 1,278,171,904 -0.00(-1.16%)
Jan 13, 2015 0.0162 0.0163 0.0161 0.0163 2,505,731,328 +0.00(+0.39%)
Jan 12, 2015 0.0161 0.0162 0.0160 0.0162 1,071,197,056 +0.00(+0.45%)
Jan 09, 2015 0.0163 0.0163 0.0161 0.0161 959,851,136 -0.00(-1.03%)
Jan 08, 2015 0.0164 0.0164 0.0162 0.0163 726,793,088 -0.00(-0.38%)
Jan 07, 2015 0.0163 0.0164 0.0162 0.0163 898,298,432 +0.00(+0.26%)
Jan 06, 2015 0.0164 0.0164 0.0163 0.0163 1,631,005,184 -0.00(-0.26%)
Jan 05, 2015 0.0163 0.0164 0.0162 0.0163 785,352,576 -0.00(-0.13%)
Jan 02, 2015 0.0162 0.0164 0.0160 0.0164 868,501,504 +0.00(+1.29%)
Dec 31, 2014 0.0164 0.0162 0.0162 0.0162 1,154,214,016 -0.00(-1.28%)
Dec 30, 2014 0.0164 0.0165 0.0163 0.0164 1,124,857,216 -0.00(-0.63%)
Dec 29, 2014 0.0163 0.0166 0.0163 0.0165 915,975,296 +0.00(+0.83%)
Dec 26, 2014 0.0163 0.0164 0.0162 0.0163 709,080,832 +0.00(+0.71%)
Dec 24, 2014 0.0164 0.0162 0.0162 0.0162 866,186,752 +0.00(+33.33%)
Dec 23, 2014 0.0123 0.0123 0.0121 0.0122 1,899,840,384 -0.00(-1.16%)
Dec 22, 2014 0.0123 0.0124 0.0122 0.0123 2,143,716,864 +0.00(+0.18%)
Dec 19, 2014 0.0120 0.0123 0.0120 0.0123 4,161,008,896 +0.00(+2.07%)
Dec 18, 2014 0.0119 0.0120 0.0118 0.0120 2,202,749,184 +0.00(+1.78%)
Dec 17, 2014 0.0116 0.0118 0.0114 0.0118 3,138,801,920 +0.00(+2.48%)
Dec 16, 2014 0.0117 0.0117 0.0115 0.0115 2,126,014,208 -0.00(-1.16%)
Dec 15, 2014 0.0119 0.0119 0.0116 0.0117 2,288,055,552 -0.00(-1.59%)
Dec 12, 2014 0.0120 0.0120 0.0118 0.0119 1,752,812,288 -0.00(-1.07%)
Dec 11, 2014 0.0119 0.0120 0.0119 0.0120 1,899,297,664 +0.00(+0.32%)
Dec 10, 2014 0.0122 0.0122 0.0119 0.0120 1,719,101,312 -0.00(-1.80%)
Dec 09, 2014 0.0119 0.0122 0.0118 0.0122 1,902,434,304 +0.00(+2.09%)
Dec 08, 2014 0.0122 0.0122 0.0119 0.0119 1,636,556,160 -0.00(-2.41%)
Dec 05, 2014 0.0124 0.0124 0.0122 0.0122 1,519,176,192 -0.00(-1.40%)
Dec 04, 2014 0.0124 0.0125 0.0124 0.0124 1,478,326,912 -0.00(-0.24%)
Dec 03, 2014 0.0124 0.0124 0.0124 0.0124 961,391,360 +0.00(+0.30%)
Dec 02, 2014 0.0124 0.0124 0.0123 0.0124 1,446,634,112 +0.00(+0.12%)
Dec 01, 2014 0.0125 0.0125 0.0124 0.0124 1,088,563,328 -0.00(-0.73%)
Nov 28, 2014 0.0125 0.0125 0.0124 0.0125 654,395,840 +0.00(+0.18%)
Nov 26, 2014 0.0124 0.0124 0.0124 0.0124 1,238,336,640 +0.00(+0.55%)
Nov 25, 2014 0.0124 0.0124 0.0123 0.0124 1,055,517,120 +0.00(+0.31%)
Nov 24, 2014 0.0122 0.0124 0.0122 0.0123 2,348,621,568 +0.00(+1.11%)
Nov 21, 2014 0.0123 0.0124 0.0121 0.0122 1,988,473,088 -0.00(-0.49%)
Nov 20, 2014 0.0122 0.0123 0.0121 0.0123 1,131,767,808 +0.00(+0.49%)
Nov 19, 2014 0.0123 0.0123 0.0122 0.0122 1,715,566,592 -0.00(-0.80%)
Nov 18, 2014 0.0123 0.0124 0.0123 0.0123 856,754,368 +0.00(+0.06%)
Nov 17, 2014 0.0123 0.0123 0.0122 0.0123 1,326,457,216 +0.00(+0.06%)
Nov 14, 2014 0.0122 0.0123 0.0122 0.0123 982,263,808 +0.00(+0.18%)
Nov 13, 2014 0.0123 0.0123 0.0122 0.0123 1,087,915,776 +0.00(+0.25%)
Nov 12, 2014 0.0121 0.0122 0.0121 0.0122 1,482,623,232 +0.00(+0.62%)
Nov 11, 2014 0.0122 0.0123 0.0121 0.0121 1,366,312,704 -0.00(-0.86%)
Nov 10, 2014 0.0122 0.0123 0.0122 0.0123 1,318,340,992 +0.00(+0.00%)
Nov 07, 2014 0.0121 0.0123 0.0121 0.0123 1,716,104,064 +0.00(+0.99%)
Nov 06, 2014 0.0121 0.0122 0.0121 0.0121 1,850,533,760 -0.00(-0.62%)
Nov 05, 2014 0.0122 0.0123 0.0121 0.0122 2,872,581,376 -0.00(-1.88%)
Nov 04, 2014 0.0125 0.0125 0.0124 0.0124 2,832,634,368 -0.00(-0.48%)
Nov 03, 2014 0.0125 0.0125 0.0124 0.0125 1,325,122,432 +0.00(+0.30%)
Oct 31, 2014 0.0125 0.0125 0.0124 0.0125 1,178,010,752 +0.00(+0.30%)
Oct 30, 2014 0.0123 0.0125 0.0123 0.0124 1,218,662,272 +0.00(+0.73%)
Oct 29, 2014 0.0125 0.0125 0.0123 0.0123 1,493,512,576 -0.00(-1.74%)
Oct 28, 2014 0.0124 0.0126 0.0124 0.0126 1,602,829,312 +0.00(+1.09%)
Oct 27, 2014 0.0124 0.0124 0.0124 0.0124 1,080,256,000 +0.00(+0.37%)
Oct 24, 2014 0.0124 0.0124 0.0123 0.0124 1,408,802,048 +0.00(+0.06%)
Oct 23, 2014 0.0124 0.0124 0.0123 0.0124 2,385,957,376 +0.00(+0.00%)
Oct 22, 2014 0.0125 0.0125 0.0124 0.0124 1,751,807,872 -0.00(-0.61%)
Oct 21, 2014 0.0124 0.0125 0.0124 0.0124 1,970,485,120 +0.00(+0.30%)
Oct 20, 2014 0.0123 0.0124 0.0123 0.0124 1,946,125,696 +0.00(+0.86%)
Oct 17, 2014 0.0123 0.0124 0.0123 0.0123 2,525,051,136 +0.00(+0.25%)
Oct 16, 2014 0.0122 0.0123 0.0121 0.0123 3,212,571,392 +0.00(+0.00%)
Oct 15, 2014 0.0121 0.0123 0.0120 0.0123 3,355,481,088 +0.00(+0.99%)
Oct 14, 2014 0.0121 0.0122 0.0121 0.0121 1,836,724,096 +0.00(+0.31%)
Oct 13, 2014 0.0120 0.0122 0.0120 0.0121 1,806,283,776 +0.00(+1.01%)
Oct 10, 2014 0.0120 0.0122 0.0120 0.0120 1,812,465,536 -0.00(-0.44%)
Oct 09, 2014 0.0121 0.0122 0.0120 0.0120 2,354,863,104 -0.00(-0.13%)
Oct 08, 2014 0.0119 0.0121 0.0118 0.0121 1,768,102,784 +0.00(+1.85%)
Oct 07, 2014 0.0118 0.0119 0.0118 0.0118 2,361,465,344 -0.00(-0.13%)
Oct 06, 2014 0.0118 0.0119 0.0118 0.0119 1,904,131,328 +0.00(+0.19%)
Oct 03, 2014 0.0120 0.0120 0.0118 0.0118 2,303,850,240 -0.00(-0.44%)
Oct 02, 2014 0.0119 0.0120 0.0118 0.0119 2,336,251,648 -0.00(-0.69%)
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.