Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.680 +0.140 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.19 19.32 18.68 18.65 698,004 -0.54(-2.80%)
Dec 30, 2021 19.25 19.52 19.12 19.19 543,269 +0.00(+0.00%)
Dec 29, 2021 19.19 19.25 18.92 19.19 512,126 +0.07(+0.35%)
Dec 28, 2021 19.12 19.39 19.05 19.12 745,170 +0.00(+0.00%)
Dec 27, 2021 19.19 19.29 18.92 19.12 491,661 -0.07(-0.35%)
Dec 23, 2021 18.92 19.39 18.85 19.19 526,024 +0.00(+0.00%)
Dec 22, 2021 18.85 19.25 18.78 19.19 488,274 +0.20(+1.06%)
Dec 21, 2021 18.45 19.05 18.31 18.98 760,695 +0.80(+4.43%)
Dec 20, 2021 18.51 18.58 17.64 18.18 1,523,228 -0.67(-3.56%)
Dec 17, 2021 19.45 19.55 18.78 18.85 2,819,315 -0.67(-3.44%)
Dec 16, 2021 19.79 19.99 19.39 19.52 793,951 -0.13(-0.68%)
Dec 15, 2021 19.66 19.86 19.19 19.66 1,089,994 +0.20(+1.03%)
Dec 14, 2021 19.86 20.26 19.45 19.45 887,754 -0.47(-2.36%)
Dec 13, 2021 20.33 20.39 19.66 19.92 998,844 -0.40(-1.98%)
Dec 10, 2021 20.93 21.06 20.33 20.33 737,200 -0.54(-2.57%)
Dec 09, 2021 20.66 20.93 20.59 20.86 597,950 +0.07(+0.32%)
Dec 08, 2021 20.80 21.13 20.53 20.80 579,185 +0.00(+0.00%)
Dec 07, 2021 20.73 20.86 20.59 20.80 768,979 +0.27(+1.31%)
Dec 06, 2021 19.86 20.86 19.79 20.53 1,186,030 +0.67(+3.38%)
Dec 03, 2021 20.33 20.33 19.79 19.86 1,079,469 -0.27(-1.33%)
Dec 02, 2021 19.72 20.26 19.66 20.12 1,057,596 +0.47(+2.39%)
Dec 01, 2021 20.33 20.46 19.66 19.66 1,118,606 -0.47(-2.33%)
Nov 30, 2021 20.46 20.51 19.79 20.12 1,268,139 -0.47(-2.28%)
Nov 29, 2021 20.80 20.86 20.19 20.59 960,618 -0.07(-0.32%)
Nov 26, 2021 20.53 20.80 20.12 20.66 848,469 -0.27(-1.28%)
Nov 24, 2021 20.73 21.13 20.66 20.93 422,024 +0.13(+0.64%)
Nov 23, 2021 20.53 20.80 20.46 20.80 901,976 +0.20(+0.98%)
Nov 22, 2021 20.86 20.93 20.53 20.59 924,950 -0.47(-2.23%)
Nov 19, 2021 20.80 21.06 20.73 21.06 624,139 +0.13(+0.64%)
Nov 18, 2021 21.06 21.13 20.86 20.93 804,841 -0.07(-0.32%)
Nov 17, 2021 21.13 21.13 20.80 21.00 623,488 -0.27(-1.26%)
Nov 16, 2021 21.40 21.40 21.20 21.26 371,233 -0.13(-0.63%)
Nov 15, 2021 21.47 21.53 21.33 21.40 463,642 -0.07(-0.31%)
Nov 12, 2021 21.67 21.73 21.40 21.47 311,818 -0.13(-0.62%)
Nov 11, 2021 21.67 21.70 21.40 21.60 423,944 -0.27(-1.23%)
Nov 10, 2021 21.80 21.87 703,173 -0.07(-0.31%)
Nov 09, 2021 22.07 22.07 21.73 21.94 544,638 -0.67(-2.97%)
Nov 08, 2021 22.67 22.67 22.00 22.61 904,689 +0.00(+0.00%)
Nov 05, 2021 22.07 22.81 22.07 22.61 1,030,831 +0.67(+3.06%)
Nov 04, 2021 21.94 22.41 21.73 21.94 731,555 +0.13(+0.62%)
Nov 03, 2021 21.47 22.27 21.33 21.80 1,167,821 +0.27(+1.25%)
Nov 02, 2021 21.33 21.53 21.06 21.53 649,405 +0.07(+0.31%)
Nov 01, 2021 21.06 21.47 21.20 21.47 962,881 +0.40(+1.91%)
Oct 29, 2021 21.13 21.26 21.00 21.06 557,939 -0.13(-0.63%)
Oct 28, 2021 21.33 21.37 20.90 21.20 501,985 -0.07(-0.32%)
Oct 27, 2021 21.13 21.47 21.00 21.26 835,148 +0.27(+1.28%)
Oct 26, 2021 21.40 21.00 21.00 597,096 -0.27(-1.26%)
Oct 25, 2021 21.26 21.40 21.13 21.26 371,561 +0.07(+0.32%)
Oct 22, 2021 21.33 21.33 20.86 21.20 501,000 -0.13(-0.63%)
Oct 21, 2021 21.40 21.67 21.13 21.33 553,853 +0.07(+0.32%)
Oct 20, 2021 21.53 21.67 21.26 21.26 560,816 -0.20(-0.94%)
Oct 19, 2021 21.67 21.67 21.47 21.47 292,762 -0.20(-0.93%)
Oct 18, 2021 21.60 21.87 21.47 21.67 472,407 +0.00(+0.00%)
Oct 15, 2021 22.00 22.20 21.67 21.67 600,371 -0.20(-0.92%)
Oct 14, 2021 21.73 21.94 21.60 21.87 364,108 +0.07(+0.31%)
Oct 13, 2021 21.67 21.80 21.47 21.80 495,078 +0.07(+0.31%)
Oct 12, 2021 21.53 21.73 21.20 21.73 535,009 +0.27(+1.25%)
Oct 11, 2021 21.26 21.53 21.25 21.47 342,311 +0.20(+0.95%)
Oct 08, 2021 21.33 21.53 21.20 21.26 362,105 +0.00(+0.00%)
Oct 07, 2021 21.20 21.46 21.15 21.26 617,713 +0.13(+0.62%)
Oct 06, 2021 21.00 21.20 20.94 21.13 389,691 -0.13(-0.61%)
Oct 05, 2021 21.00 21.33 20.81 21.26 501,675 +0.20(+0.93%)
Oct 04, 2021 21.13 21.45 21.00 21.07 520,803 -0.07(-0.31%)
Oct 01, 2021 20.55 21.13 20.55 21.13 624,518 +0.59(+2.86%)
Sep 30, 2021 20.48 20.68 20.35 20.55 358,311 +0.07(+0.32%)
Sep 29, 2021 20.68 20.68 20.29 20.48 427,034 +0.13(+0.64%)
Sep 28, 2021 20.81 20.87 20.29 20.35 578,996 -0.39(-1.89%)
Sep 27, 2021 20.68 20.94 20.48 20.74 689,075 +0.39(+1.92%)
Sep 24, 2021 20.35 20.55 20.22 20.35 320,427 +0.00(+0.00%)
Sep 23, 2021 20.68 20.74 20.35 20.35 343,924 -0.20(-0.95%)
Sep 22, 2021 20.22 20.74 20.16 20.55 424,373 +0.33(+1.61%)
Sep 21, 2021 20.03 20.22 19.90 20.22 365,927 +0.26(+1.31%)
Sep 20, 2021 19.96 20.22 19.70 19.96 582,557 -0.39(-1.92%)
Sep 17, 2021 20.03 20.48 20.03 20.35 1,652,933 +0.26(+1.30%)
Sep 16, 2021 20.03 20.22 19.96 20.09 290,764 +0.00(+0.00%)
Sep 15, 2021 20.03 20.16 19.96 20.09 450,312 +0.00(+0.00%)
Sep 14, 2021 20.29 20.29 19.96 20.09 351,105 -0.13(-0.65%)
Sep 13, 2021 19.90 20.22 19.70 20.22 578,532 +0.52(+2.65%)
Sep 10, 2021 20.16 20.16 19.70 19.70 1,410,562 -0.26(-1.31%)
Sep 09, 2021 19.96 20.29 19.83 19.96 646,806 +0.00(+0.00%)
Sep 08, 2021 20.03 20.16 19.76 19.96 533,737 -0.13(-0.65%)
Sep 07, 2021 20.16 20.42 20.03 20.09 636,797 -0.07(-0.32%)
Sep 03, 2021 20.29 20.55 19.90 20.16 924,990 -0.33(-1.59%)
Sep 02, 2021 20.55 20.55 20.29 20.48 489,075 +0.07(+0.32%)
Sep 01, 2021 20.35 20.55 20.29 20.42 397,085 +0.07(+0.32%)
Aug 31, 2021 20.22 20.68 20.16 20.35 893,008 +0.20(+0.97%)
Aug 30, 2021 20.48 20.48 20.03 20.16 759,413 -0.20(-0.96%)
Aug 27, 2021 20.29 20.81 20.22 20.35 692,899 +0.20(+0.97%)
Aug 26, 2021 20.55 20.81 20.16 20.16 586,916 -0.39(-1.90%)
Aug 25, 2021 20.61 20.81 20.32 20.55 635,687 +0.00(+0.00%)
Aug 24, 2021 20.55 20.81 20.48 20.55 862,002 +0.13(+0.64%)
Aug 23, 2021 20.09 20.55 20.09 20.42 998,922 +0.26(+1.29%)
Aug 20, 2021 19.57 20.29 19.44 20.16 569,097 +0.59(+3.00%)
Aug 19, 2021 19.57 19.96 19.31 19.57 1,145,682 -0.26(-1.32%)
Aug 18, 2021 20.22 20.29 19.83 19.83 939,139 -0.39(-1.94%)
Aug 17, 2021 20.35 20.42 20.06 20.22 791,022 -0.13(-0.64%)
Aug 16, 2021 20.61 20.74 20.35 20.35 671,687 -0.46(-2.19%)
Aug 13, 2021 20.35 21.20 20.29 20.81 1,164,663 +0.33(+1.59%)
Aug 12, 2021 20.74 20.74 20.22 20.48 734,471 -0.07(-0.32%)
Aug 11, 2021 20.81 20.87 20.55 20.55 402,619 -0.13(-0.63%)
Aug 10, 2021 20.61 21.13 20.42 20.68 835,681 +0.13(+0.64%)
Aug 09, 2021 20.68 20.74 20.35 20.55 1,379,844 -0.26(-1.25%)
Aug 06, 2021 20.74 21.26 20.61 20.81 597,716 +0.00(+0.00%)
Aug 05, 2021 20.42 21.10 20.16 20.81 1,582,992 -1.24(-5.62%)
Aug 04, 2021 22.11 22.34 21.66 22.05 1,373,591 -0.26(-1.17%)
Aug 03, 2021 22.44 22.44 21.79 22.31 657,975 +0.00(+0.00%)
Aug 02, 2021 22.63 22.96 22.24 22.31 484,574 -0.13(-0.58%)
Jul 30, 2021 22.70 23.03 22.31 22.44 454,500 -0.26(-1.15%)
Jul 29, 2021 22.50 23.16 22.44 22.70 453,825 +0.20(+0.87%)
Jul 28, 2021 22.50 22.77 22.11 22.50 412,027 +0.20(+0.88%)
Jul 27, 2021 22.50 22.50 22.05 22.31 492,280 -0.33(-1.44%)
Jul 26, 2021 22.31 22.83 22.24 22.63 456,993 +0.33(+1.46%)
Jul 23, 2021 22.57 22.77 22.24 22.31 556,520 -0.20(-0.87%)
Jul 22, 2021 23.22 23.29 22.44 22.50 803,503 -0.91(-3.90%)
Jul 21, 2021 22.83 23.61 22.83 23.42 897,842 +0.59(+2.57%)
Jul 20, 2021 21.85 22.90 21.59 22.83 1,044,556 +1.17(+5.42%)
Jul 19, 2021 21.66 21.85 21.00 21.66 1,493,793 -0.46(-2.06%)
Jul 16, 2021 22.44 22.50 21.59 22.11 1,082,775 -0.26(-1.17%)
Jul 15, 2021 21.79 22.50 21.40 22.37 1,075,430 +0.65(+3.00%)
Jul 14, 2021 22.24 22.37 21.66 21.72 933,054 -0.39(-1.77%)
Jul 13, 2021 22.63 22.77 21.92 22.11 994,308 -0.72(-3.14%)
Jul 12, 2021 22.96 23.09 22.77 22.83 655,917 -0.39(-1.69%)
Jul 09, 2021 22.77 23.29 22.63 23.22 815,420 +0.72(+3.19%)
Jul 08, 2021 22.05 22.90 21.72 22.50 1,356,396 +0.00(+0.00%)
Jul 07, 2021 22.96 23.16 22.18 22.50 1,468,409 -0.46(-1.99%)
Jul 06, 2021 23.87 23.87 22.63 22.96 2,557,483 -1.17(-4.87%)
Jul 02, 2021 24.85 24.85 23.22 24.14 2,416,993 -0.46(-1.86%)
Jul 01, 2021 24.97 25.04 24.59 24.59 1,151,852 -0.25(-1.03%)
Jun 30, 2021 25.04 25.23 24.59 24.85 1,222,239 -0.13(-0.51%)
Jun 29, 2021 25.99 25.99 24.91 24.97 1,721,553 -1.02(-3.92%)
Jun 28, 2021 25.99 26.18 25.55 25.99 1,200,647 +0.13(+0.49%)
Jun 25, 2021 26.18 26.57 25.87 25.87 1,796,981 -0.38(-1.46%)
Jun 24, 2021 26.06 26.63 25.87 26.25 2,573,380 +0.57(+2.23%)
Jun 23, 2021 25.42 26.34 25.36 25.67 2,346,765 +0.19(+0.75%)
Jun 22, 2021 25.55 25.61 24.97 25.48 1,502,186 -0.19(-0.74%)
Jun 21, 2021 25.29 25.93 24.46 25.67 3,342,596 +0.06(+0.25%)
Jun 18, 2021 25.36 25.67 24.72 25.61 5,284,725 -0.06(-0.25%)
Jun 17, 2021 26.25 26.63 25.16 25.67 2,683,663 -0.32(-1.23%)
Jun 16, 2021 25.36 26.38 25.23 25.99 3,434,664 +0.57(+2.26%)
Jun 15, 2021 26.76 26.89 25.04 25.42 5,649,131 -1.98(-7.21%)
Jun 14, 2021 27.39 28.48 26.18 27.39 5,777,743 +0.32(+1.18%)
Jun 11, 2021 27.33 27.78 25.87 27.08 7,620,639 -0.13(-0.47%)
Jun 10, 2021 28.41 29.31 26.69 27.20 13,478,423 +0.70(+2.64%)
Jun 09, 2021 22.94 28.86 22.68 26.50 23,635,380 +3.95(+17.51%)
Jun 08, 2021 21.92 22.74 21.72 22.55 1,962,765 +0.76(+3.51%)
Jun 07, 2021 21.34 21.85 21.34 21.79 1,376,116 +0.38(+1.79%)
Jun 04, 2021 21.41 21.47 21.34 21.41 737,569 +0.06(+0.30%)
Jun 03, 2021 21.47 21.66 21.31 21.34 1,125,690 -0.19(-0.89%)
Jun 02, 2021 21.60 21.85 21.53 21.53 1,085,274 -0.06(-0.29%)
Jun 01, 2021 21.92 21.92 21.47 21.60 2,172,168 -0.06(-0.29%)
May 28, 2021 21.66 21.98 21.60 21.66 1,592,608 +0.00(+0.00%)
May 27, 2021 21.79 21.95 21.60 21.66 4,426,309 -1.15(-5.03%)
May 26, 2021 22.30 23.00 22.23 22.81 848,409 +0.51(+2.29%)
May 25, 2021 22.49 22.74 22.30 22.30 603,175 -0.06(-0.28%)
May 24, 2021 22.49 22.62 22.04 22.36 521,867 -0.13(-0.57%)
May 21, 2021 22.68 22.68 22.43 22.49 396,005 -0.06(-0.28%)
May 20, 2021 22.55 22.74 22.36 22.55 544,895 -0.06(-0.28%)
May 19, 2021 22.55 22.81 22.36 22.62 821,085 -0.51(-2.20%)
May 18, 2021 22.94 23.64 22.71 23.13 980,951 +0.38(+1.68%)
May 17, 2021 22.55 22.74 22.30 22.74 493,186 +0.19(+0.85%)
May 14, 2021 22.30 22.62 22.11 22.55 869,979 +0.38(+1.72%)
May 13, 2021 21.72 22.30 21.53 22.17 1,253,489 +0.70(+3.26%)
May 12, 2021 22.30 22.49 21.41 21.47 1,203,725 -0.89(-3.99%)
May 11, 2021 22.11 22.55 21.72 22.36 1,224,400 -0.25(-1.13%)
May 10, 2021 23.00 23.25 22.55 22.62 1,075,900 -0.38(-1.66%)
May 07, 2021 22.87 23.44 22.87 23.00 1,308,587 -0.13(-0.55%)
May 06, 2021 23.64 23.81 22.74 23.13 2,597,602 -1.08(-4.47%)
May 05, 2021 24.53 24.53 24.02 24.21 715,922 -0.19(-0.78%)
May 04, 2021 24.72 24.78 24.02 24.40 912,606 -0.45(-1.80%)
May 03, 2021 24.97 25.29 24.85 24.85 732,755 +0.00(+0.00%)
Apr 30, 2021 24.66 25.04 24.40 24.85 505,219 +0.13(+0.52%)
Apr 29, 2021 24.97 25.16 24.46 24.72 580,429 -0.19(-0.77%)
Apr 28, 2021 24.91 25.04 24.59 24.91 643,991 +0.38(+1.56%)
Apr 27, 2021 24.72 24.91 24.40 24.53 591,304 +0.19(+0.79%)
Apr 26, 2021 24.21 24.72 24.21 24.34 543,950 +0.06(+0.26%)
Apr 23, 2021 23.70 24.46 23.70 24.27 743,144 +0.57(+2.42%)
Apr 22, 2021 24.02 24.08 23.64 23.70 637,796 -0.06(-0.27%)
Apr 21, 2021 23.57 24.21 23.32 23.76 680,954 +0.13(+0.54%)
Apr 20, 2021 24.08 24.15 23.13 23.64 1,094,260 -0.51(-2.11%)
Apr 19, 2021 24.53 24.66 23.95 24.15 823,041 -0.38(-1.56%)
Apr 16, 2021 24.34 24.53 24.08 24.53 853,631 +0.32(+1.32%)
Apr 15, 2021 24.85 24.91 24.21 24.21 712,905 -0.45(-1.81%)
Apr 14, 2021 24.59 25.16 24.53 24.66 636,346 -0.06(-0.26%)
Apr 13, 2021 24.85 24.97 24.21 24.72 716,328 +0.00(+0.00%)
Apr 12, 2021 24.97 25.04 24.59 24.72 711,780 -0.32(-1.27%)
Apr 09, 2021 25.10 25.29 24.97 25.04 446,875 -0.19(-0.76%)
Apr 08, 2021 25.29 25.55 24.97 25.23 906,178 -0.06(-0.25%)
Apr 07, 2021 25.42 25.54 25.17 25.29 824,689 -0.12(-0.49%)
Apr 06, 2021 25.29 25.60 25.29 25.42 828,138 +0.12(+0.49%)
Apr 05, 2021 25.67 25.85 25.17 25.29 942,758 -0.19(-0.73%)
Apr 01, 2021 25.29 25.48 24.98 25.48 916,180 +0.50(+2.00%)
Mar 31, 2021 25.60 25.85 24.98 24.98 1,096,148 -0.25(-0.99%)
Mar 30, 2021 24.98 25.73 24.73 25.23 1,329,441 +0.37(+1.50%)
Mar 29, 2021 24.67 25.42 24.42 24.86 1,178,231 +0.19(+0.76%)
Mar 26, 2021 24.86 24.98 24.11 24.67 875,760 +0.00(+0.00%)
Mar 25, 2021 23.92 24.86 23.24 24.67 1,317,279 +0.50(+2.06%)
Mar 24, 2021 24.54 25.54 24.11 24.17 1,454,546 -0.25(-1.02%)
Mar 23, 2021 24.92 25.11 24.05 24.42 1,059,127 -0.62(-2.49%)
Mar 22, 2021 24.92 25.17 24.48 25.04 841,022 +0.12(+0.50%)
Mar 19, 2021 24.23 25.17 23.86 24.92 4,475,662 +0.69(+2.83%)
Mar 18, 2021 25.17 25.48 23.98 24.23 1,523,927 -1.12(-4.42%)
Mar 17, 2021 24.61 25.42 24.30 25.35 1,538,980 +0.69(+2.78%)
Mar 16, 2021 24.86 24.92 24.30 24.67 1,276,672 -0.19(-0.75%)
Mar 15, 2021 24.36 24.86 24.05 24.86 1,706,689 +0.93(+3.91%)
Mar 12, 2021 23.42 24.23 23.24 23.92 3,110,870 +0.50(+2.13%)
Mar 11, 2021 23.49 23.98 23.30 23.42 1,761,709 +0.06(+0.27%)
Mar 10, 2021 23.42 23.86 23.11 23.36 2,214,623 -0.06(-0.27%)
Mar 09, 2021 23.67 23.73 23.11 23.42 1,804,337 +0.19(+0.80%)
Mar 08, 2021 23.67 24.23 22.99 23.24 2,089,796 -0.19(-0.80%)
Mar 05, 2021 24.30 24.30 22.12 23.42 2,708,056 -0.50(-2.08%)
Mar 04, 2021 24.79 25.04 23.24 23.92 2,083,600 -1.00(-4.00%)
Mar 03, 2021 24.86 25.60 24.61 24.92 1,562,668 +0.06(+0.25%)
Mar 02, 2021 24.36 25.04 24.17 24.86 1,166,988 +0.44(+1.79%)
Mar 01, 2021 24.86 25.35 24.23 24.42 1,151,437 +0.19(+0.77%)
Feb 26, 2021 24.17 25.22 23.52 24.23 1,708,116 +0.31(+1.30%)
Feb 25, 2021 25.73 26.97 23.73 23.92 2,552,008 -1.93(-7.47%)
Feb 24, 2021 23.98 25.92 23.67 25.85 3,267,539 +2.06(+8.64%)
Feb 23, 2021 23.55 24.23 22.24 23.80 2,229,830 -0.44(-1.80%)
Feb 22, 2021 23.61 24.54 23.17 24.23 2,370,833 +1.18(+5.13%)
Feb 19, 2021 22.43 23.92 22.36 23.05 2,117,961 +1.00(+4.52%)
Feb 18, 2021 22.49 22.86 21.87 22.05 1,259,240 -0.50(-2.21%)
Feb 17, 2021 23.55 23.61 22.55 22.55 1,654,410 -0.87(-3.72%)
Feb 16, 2021 24.17 24.23 23.36 23.42 1,514,193 -0.44(-1.83%)
Feb 12, 2021 23.86 24.42 23.61 23.86 1,014,210 -0.12(-0.52%)
Feb 11, 2021 24.05 24.42 23.24 23.98 1,723,632 +0.12(+0.52%)
Feb 10, 2021 23.92 24.30 23.67 23.86 1,542,776 +0.12(+0.52%)
Feb 09, 2021 24.05 24.11 23.61 23.73 931,538 -0.31(-1.30%)
Feb 08, 2021 24.23 24.36 23.86 24.05 1,014,356 +0.06(+0.26%)
Feb 05, 2021 23.86 24.54 23.80 23.98 1,028,690 +0.31(+1.32%)
Feb 04, 2021 23.42 23.98 23.30 23.67 1,338,228 +0.37(+1.60%)
Feb 03, 2021 23.98 24.30 23.30 23.30 1,803,456 -0.62(-2.60%)
Feb 02, 2021 24.42 24.61 23.67 23.92 3,449,391 -1.06(-4.24%)
Feb 01, 2021 25.17 25.29 24.11 24.98 1,090,531 -0.19(-0.74%)
Jan 29, 2021 24.61 25.67 24.23 25.17 1,268,060 +0.62(+2.54%)
Jan 28, 2021 26.04 26.29 23.61 24.54 2,900,062 -1.81(-6.86%)
Jan 27, 2021 27.66 28.66 25.35 26.35 4,053,088 +0.25(+0.95%)
Jan 26, 2021 24.17 26.79 23.49 26.10 5,184,030 +2.55(+10.85%)
Jan 25, 2021 22.36 24.17 21.87 23.55 2,745,112 +1.37(+6.18%)
Jan 22, 2021 22.05 22.27 21.43 22.18 1,068,916 +0.00(+0.00%)
Jan 21, 2021 21.37 22.86 21.12 22.18 2,180,892 +0.75(+3.49%)
Jan 20, 2021 20.56 21.43 20.37 21.43 1,113,529 +0.87(+4.24%)
Jan 19, 2021 20.81 20.87 20.37 20.56 761,344 +0.00(+0.00%)
Jan 15, 2021 20.74 21.18 20.50 20.56 759,879 -0.37(-1.79%)
Jan 14, 2021 20.50 20.99 20.37 20.93 863,692 +0.56(+2.75%)
Jan 13, 2021 20.74 20.74 20.06 20.37 938,076 -0.37(-1.80%)
Jan 12, 2021 20.87 20.93 20.43 20.74 827,026 -0.12(-0.60%)
Jan 11, 2021 20.81 21.24 20.62 20.87 897,587 -0.19(-0.89%)
Jan 08, 2021 21.06 21.06 20.39 21.06 1,024,034 +0.06(+0.29%)
Jan 07, 2021 20.87 21.12 20.57 21.00 1,003,797 +0.43(+2.07%)
Jan 06, 2021 20.51 21.12 20.39 20.57 1,515,002 +0.30(+1.50%)
Jan 05, 2021 20.02 20.75 19.96 20.27 1,007,704 +0.18(+0.91%)
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.