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

Invesco Mortgage Capital Inc (NY: IVR )

8.745 +0.195 (+2.28%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 1, 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, 2020 21.22 22.41 20.75 22.23 2,392,432 +1.01(+4.76%)
Jun 29, 2020 21.10 23.13 20.69 21.22 2,490,668 -0.59(-2.72%)
Jun 26, 2020 22.41 23.07 21.28 21.82 1,988,440 -1.43(-6.14%)
Jun 25, 2020 20.87 23.84 20.75 23.24 2,058,501 +0.54(+2.36%)
Jun 24, 2020 23.36 23.48 21.46 22.71 3,870,502 -2.14(-8.61%)
Jun 23, 2020 25.86 26.04 24.26 24.85 3,372,610 -1.78(-6.70%)
Jun 22, 2020 24.61 26.75 24.08 26.63 3,169,122 +0.83(+3.23%)
Jun 19, 2020 27.11 27.29 24.79 25.80 4,859,046 -0.83(-3.13%)
Jun 18, 2020 25.98 27.76 25.74 26.63 3,081,727 -1.61(-5.68%)
Jun 17, 2020 29.43 29.67 28.00 28.24 2,562,102 -1.49(-5.00%)
Jun 16, 2020 32.46 32.88 28.12 29.72 4,798,832 +0.48(+1.63%)
Jun 15, 2020 26.45 31.03 26.22 29.25 4,793,949 +0.54(+1.86%)
Jun 12, 2020 29.61 30.62 26.16 28.71 4,708,111 +3.09(+12.06%)
Jun 11, 2020 26.28 29.43 25.03 25.62 5,663,083 -6.48(-20.19%)
Jun 10, 2020 34.06 35.97 26.40 32.10 9,737,631 -1.37(-4.09%)
Jun 09, 2020 38.34 43.81 32.40 33.47 10,687,487 -7.55(-18.41%)
Jun 08, 2020 30.79 49.94 28.89 41.02 22,424,240 +15.87(+63.12%)
Jun 05, 2020 29.55 29.96 24.49 25.15 9,048,781 +3.86(+18.16%)
Jun 04, 2020 17.54 22.00 17.36 21.28 6,077,194 +3.98(+23.02%)
Jun 03, 2020 17.00 17.89 16.65 17.30 2,410,644 +0.83(+5.05%)
Jun 02, 2020 17.36 17.42 16.47 16.47 1,605,595 -0.65(-3.82%)
Jun 01, 2020 16.41 17.36 16.05 17.12 1,683,881 +0.65(+3.97%)
May 29, 2020 16.65 16.94 16.41 16.47 1,750,438 -0.36(-2.12%)
May 28, 2020 17.72 17.78 16.76 16.82 1,927,357 -0.77(-4.39%)
May 27, 2020 17.54 17.72 16.41 17.60 3,131,234 +0.48(+2.78%)
May 26, 2020 17.30 17.54 16.76 17.12 2,223,123 +0.65(+3.97%)
May 22, 2020 16.35 16.65 16.05 16.47 1,341,668 -0.12(-0.72%)
May 21, 2020 16.94 17.12 16.05 16.59 2,303,693 -0.48(-2.79%)
May 20, 2020 17.30 18.01 16.65 17.06 3,432,323 +1.19(+7.49%)
May 19, 2020 15.77 16.87 14.82 15.87 4,216,996 +0.85(+5.67%)
May 18, 2020 14.17 15.12 13.72 15.02 3,873,503 +1.60(+11.94%)
May 15, 2020 13.22 13.97 12.92 13.42 2,098,306 +0.00(+0.00%)
May 14, 2020 12.52 13.52 12.02 13.42 2,930,996 +0.50(+3.88%)
May 13, 2020 13.47 13.57 12.27 12.92 3,142,171 -0.55(-4.09%)
May 12, 2020 14.67 14.92 13.37 13.47 3,795,531 +0.40(+3.06%)
May 11, 2020 13.62 13.62 12.97 13.07 2,146,832 -0.70(-5.09%)
May 08, 2020 13.47 13.92 13.27 13.77 1,663,075 +0.30(+2.23%)
May 07, 2020 13.72 14.07 13.12 13.47 1,688,663 +0.10(+0.75%)
May 06, 2020 14.32 14.87 13.37 13.37 1,931,055 -0.70(-4.98%)
May 05, 2020 14.87 15.72 14.02 14.07 1,895,533 +0.00(+0.00%)
May 04, 2020 14.02 14.27 12.82 14.07 1,808,568 -0.20(-1.40%)
May 01, 2020 14.67 15.12 14.07 14.27 1,947,384 -0.95(-6.25%)
Apr 30, 2020 16.47 16.47 14.87 15.22 3,360,134 -1.45(-8.71%)
Apr 29, 2020 16.37 17.93 15.82 16.67 4,842,910 +1.05(+6.73%)
Apr 28, 2020 15.52 16.42 14.62 15.62 3,627,565 +1.50(+10.64%)
Apr 27, 2020 13.67 14.62 12.97 14.12 2,385,416 +0.80(+6.02%)
Apr 24, 2020 13.92 14.00 12.52 13.32 1,968,813 -0.45(-3.27%)
Apr 23, 2020 14.22 14.62 13.72 13.77 1,731,561 -0.40(-2.83%)
Apr 22, 2020 15.22 15.22 13.37 14.17 2,359,092 -0.30(-2.08%)
Apr 21, 2020 14.37 15.42 14.12 14.47 2,228,638 -0.05(-0.35%)
Apr 20, 2020 13.42 15.17 13.02 14.52 7,079,157 -3.96(-21.41%)
Apr 17, 2020 17.58 19.33 16.42 18.48 3,230,389 +2.40(+14.95%)
Apr 16, 2020 18.28 18.28 15.87 16.07 2,344,841 -2.30(-12.53%)
Apr 15, 2020 19.03 19.38 17.32 18.38 2,148,964 -2.20(-10.71%)
Apr 14, 2020 22.03 22.28 19.78 20.58 2,024,443 -0.35(-1.67%)
Apr 13, 2020 23.03 23.03 18.33 20.93 2,736,760 -1.20(-5.43%)
Apr 09, 2020 23.18 28.09 19.73 22.13 5,733,870 +1.70(+8.33%)
Apr 08, 2020 19.63 21.03 17.63 20.43 4,320,971 +4.71(+29.94%)
Apr 07, 2020 12.62 17.98 12.62 15.72 4,828,235 +4.26(+37.12%)
Apr 06, 2020 10.77 13.12 10.62 11.47 2,396,397 +1.70(+17.44%)
Apr 03, 2020 13.57 13.57 9.114 9.764 3,688,687 -3.10(-24.12%)
Apr 02, 2020 14.17 14.92 12.52 12.87 1,090,067 -1.20(-8.54%)
Apr 01, 2020 15.37 15.77 13.77 14.07 1,434,579 -3.00(-17.60%)
Mar 31, 2020 18.83 18.98 16.17 17.07 1,523,129 -1.20(-6.58%)
Mar 30, 2020 21.28 21.33 16.27 18.28 2,075,246 -5.21(-22.17%)
Mar 27, 2020 26.64 27.29 22.48 23.48 3,096,023 +1.35(+6.11%)
Mar 26, 2020 16.73 24.38 15.74 22.13 6,340,661 +8.86(+66.78%)
Mar 25, 2020 13.59 14.30 11.02 13.27 4,158,899 +1.93(+17.06%)
Mar 24, 2020 16.64 16.69 11.25 11.34 4,107,586 -12.64(-52.72%)
Mar 23, 2020 25.06 26.32 22.04 23.98 1,232,611 -1.03(-4.14%)
Mar 20, 2020 24.65 29.78 24.65 25.01 1,861,031 +1.17(+4.91%)
Mar 19, 2020 24.47 25.10 18.26 23.84 2,170,535 -0.63(-2.57%)
Mar 18, 2020 34.77 35.67 12.37 24.47 2,249,365 -13.45(-35.47%)
Mar 17, 2020 45.93 45.93 36.30 37.92 1,566,790 -5.94(-13.54%)
Mar 16, 2020 47.23 53.80 43.86 43.86 1,115,197 -7.87(-15.22%)
Mar 13, 2020 54.97 55.42 48.09 51.73 890,723 +1.98(+3.98%)
Mar 12, 2020 57.31 58.61 46.56 49.75 778,920 -14.53(-22.60%)
Mar 11, 2020 68.29 69.14 63.25 64.28 922,805 -5.76(-8.22%)
Mar 10, 2020 72.15 72.15 67.84 70.04 635,226 +2.11(+3.11%)
Mar 09, 2020 70.76 70.98 67.25 67.93 910,730 -7.06(-9.42%)
Mar 06, 2020 74.31 75.44 72.27 74.99 602,707 -1.71(-2.23%)
Mar 05, 2020 77.51 77.78 75.80 76.70 498,316 -2.34(-2.96%)
Mar 04, 2020 78.14 79.04 77.37 79.04 464,235 +2.43(+3.17%)
Mar 03, 2020 77.33 78.63 75.17 76.61 856,245 -0.40(-0.53%)
Mar 02, 2020 73.46 77.24 72.87 77.01 969,392 +4.68(+6.47%)
Feb 28, 2020 72.87 73.23 70.83 72.33 1,622,478 -2.38(-3.19%)
Feb 27, 2020 78.09 78.27 74.54 74.72 833,072 -4.23(-5.36%)
Feb 26, 2020 79.58 80.43 78.74 78.95 721,826 -0.49(-0.62%)
Feb 25, 2020 81.24 81.56 78.59 79.44 772,864 -1.62(-2.00%)
Feb 24, 2020 81.11 81.51 80.30 81.06 670,198 -0.94(-1.15%)
Feb 21, 2020 82.23 82.23 80.97 82.01 474,861 -0.13(-0.16%)
Feb 20, 2020 81.65 82.32 81.11 82.14 638,626 +0.58(+0.72%)
Feb 19, 2020 81.87 82.23 81.38 81.56 782,023 -0.13(-0.17%)
Feb 18, 2020 80.93 81.74 80.93 81.69 399,377 +0.76(+0.94%)
Feb 14, 2020 80.34 81.15 80.23 80.93 564,116 +0.63(+0.78%)
Feb 13, 2020 79.67 80.39 79.67 80.30 368,940 +0.72(+0.90%)
Feb 12, 2020 79.71 80.12 79.40 79.58 325,749 +0.18(+0.23%)
Feb 11, 2020 80.07 80.34 79.19 79.40 353,793 -0.58(-0.73%)
Feb 10, 2020 80.07 80.43 79.71 79.98 597,042 -0.13(-0.17%)
Feb 07, 2020 79.58 80.12 78.99 80.12 738,890 +0.58(+0.74%)
Feb 06, 2020 78.68 80.07 78.50 79.53 1,182,113 +1.08(+1.38%)
Feb 05, 2020 77.96 78.81 77.80 78.45 844,528 +0.76(+0.98%)
Feb 04, 2020 76.97 78.14 76.97 77.69 6,218,521 -0.94(-1.20%)
Feb 03, 2020 78.68 79.17 78.41 78.63 488,531 -0.05(-0.06%)
Jan 31, 2020 78.68 79.44 78.50 78.68 341,724 -0.14(-0.17%)
Jan 30, 2020 78.50 78.95 78.50 78.81 169,674 +0.05(+0.06%)
Jan 29, 2020 78.45 79.17 78.32 78.77 447,569 +0.40(+0.52%)
Jan 28, 2020 78.09 78.68 77.82 78.36 257,178 +0.45(+0.58%)
Jan 27, 2020 77.69 78.36 77.51 77.91 344,227 -0.18(-0.23%)
Jan 24, 2020 78.36 79.08 78.05 78.09 361,397 -0.18(-0.23%)
Jan 23, 2020 77.82 78.32 77.82 78.27 246,672 +0.36(+0.46%)
Jan 22, 2020 77.91 78.23 77.82 77.91 235,090 +0.27(+0.35%)
Jan 21, 2020 77.28 77.82 76.97 77.64 452,623 +0.36(+0.47%)
Jan 17, 2020 76.97 77.64 76.92 77.28 332,654 +0.40(+0.53%)
Jan 16, 2020 76.65 76.94 76.45 76.88 386,730 +0.58(+0.77%)
Jan 15, 2020 76.29 76.65 76.20 76.29 302,884 +0.05(+0.06%)
Jan 14, 2020 76.79 76.97 75.98 76.25 433,508 -0.54(-0.70%)
Jan 13, 2020 76.47 76.83 76.43 76.79 346,138 +0.45(+0.59%)
Jan 10, 2020 75.89 76.52 75.89 76.34 269,075 +0.45(+0.59%)
Jan 09, 2020 75.53 76.20 75.53 75.89 334,166 +0.49(+0.66%)
Jan 08, 2020 76.47 76.52 75.38 75.39 466,911 -1.08(-1.41%)
Jan 07, 2020 76.56 77.01 76.11 76.47 353,205 -0.09(-0.12%)
Jan 06, 2020 75.93 77.19 75.86 76.56 513,534 +0.58(+0.77%)
Jan 03, 2020 75.12 76.29 74.94 75.98 376,358 +0.36(+0.48%)
Jan 02, 2020 74.85 75.71 74.58 75.62 280,542 +0.72(+0.96%)
Dec 31, 2019 74.94 75.30 74.67 74.90 255,581 -0.05(-0.06%)
Dec 30, 2019 75.53 75.71 74.76 74.94 240,104 -0.58(-0.77%)
Dec 27, 2019 75.53 75.80 75.17 75.53 205,007 +0.04(+0.06%)
Dec 26, 2019 75.44 75.57 75.15 75.48 284,037 +0.09(+0.12%)
Dec 24, 2019 75.00 75.70 74.87 75.39 188,985 +0.44(+0.58%)
Dec 23, 2019 75.39 75.61 74.74 74.96 343,841 -0.35(-0.46%)
Dec 20, 2019 74.78 75.48 74.48 75.31 894,746 +0.70(+0.94%)
Dec 19, 2019 74.39 75.15 74.17 74.61 314,601 +0.22(+0.29%)
Dec 18, 2019 74.13 74.39 73.43 74.39 479,987 +0.26(+0.35%)
Dec 17, 2019 73.78 74.48 73.30 74.13 539,892 +1.62(+2.23%)
Dec 16, 2019 72.73 73.06 72.42 72.51 312,805 +0.04(+0.06%)
Dec 13, 2019 71.81 72.55 71.77 72.47 167,488 +0.61(+0.85%)
Dec 12, 2019 71.68 72.29 71.68 71.85 237,253 +0.13(+0.18%)
Dec 11, 2019 72.07 72.20 71.55 71.72 224,533 -0.35(-0.48%)
Dec 10, 2019 72.16 72.38 71.94 72.07 193,720 +0.00(+0.00%)
Dec 09, 2019 72.07 72.36 71.94 72.07 263,551 +0.13(+0.18%)
Dec 06, 2019 71.64 71.99 71.46 71.94 210,505 +0.48(+0.67%)
Dec 05, 2019 71.33 71.61 71.20 71.46 207,786 +0.22(+0.31%)
Dec 04, 2019 71.37 71.61 71.20 71.24 145,935 -0.13(-0.18%)
Dec 03, 2019 71.07 71.46 70.68 71.37 147,977 +0.31(+0.43%)
Dec 02, 2019 71.07 71.48 70.92 71.07 240,236 +0.13(+0.18%)
Nov 29, 2019 70.68 71.11 70.63 70.94 99,449 +0.26(+0.37%)
Nov 27, 2019 70.68 70.76 70.50 70.68 225,890 +0.17(+0.25%)
Nov 26, 2019 70.41 70.76 70.19 70.50 228,139 +0.04(+0.06%)
Nov 25, 2019 70.28 70.68 70.19 70.46 315,634 +0.13(+0.19%)
Nov 22, 2019 70.19 70.59 70.00 70.33 137,818 +0.31(+0.44%)
Nov 21, 2019 70.68 70.68 69.93 70.02 248,855 -0.31(-0.43%)
Nov 20, 2019 70.50 70.59 70.02 70.33 233,152 -0.17(-0.25%)
Nov 19, 2019 70.76 70.76 70.46 70.50 538,691 +0.00(+0.00%)
Nov 18, 2019 69.67 70.76 69.67 70.50 374,320 +0.83(+1.19%)
Nov 15, 2019 69.71 69.85 69.45 69.67 253,133 +0.04(+0.06%)
Nov 14, 2019 70.15 70.68 69.41 69.63 290,773 -0.70(-0.99%)
Nov 13, 2019 70.24 70.50 70.11 70.33 183,306 -0.09(-0.12%)
Nov 12, 2019 70.94 70.94 70.37 70.41 325,939 -0.39(-0.56%)
Nov 11, 2019 71.11 71.11 70.65 70.81 269,588 -0.04(-0.06%)
Nov 08, 2019 68.93 71.16 68.84 70.85 410,961 +2.14(+3.11%)
Nov 07, 2019 68.45 68.88 68.21 68.71 195,510 +0.26(+0.38%)
Nov 06, 2019 68.53 68.67 68.19 68.45 183,649 -0.09(-0.13%)
Nov 05, 2019 68.93 69.19 68.53 68.53 174,375 -0.35(-0.51%)
Nov 04, 2019 69.23 69.36 68.80 68.88 169,841 -0.22(-0.32%)
Nov 01, 2019 68.80 69.20 68.63 69.10 215,359 +0.35(+0.51%)
Oct 31, 2019 68.10 68.80 68.01 68.75 260,228 +0.61(+0.90%)
Oct 30, 2019 68.71 68.71 67.97 68.14 139,490 -0.66(-0.95%)
Oct 29, 2019 67.88 68.88 67.79 68.80 221,790 +0.66(+0.96%)
Oct 28, 2019 68.53 68.53 68.05 68.14 137,118 +0.09(+0.13%)
Oct 25, 2019 68.14 68.49 67.99 68.05 116,024 -0.13(-0.19%)
Oct 24, 2019 68.88 68.88 68.10 68.19 146,021 -0.61(-0.89%)
Oct 23, 2019 68.27 68.88 68.27 68.80 147,241 +0.52(+0.77%)
Oct 22, 2019 68.14 68.40 67.79 68.27 220,296 +0.04(+0.06%)
Oct 21, 2019 68.14 68.53 68.01 68.23 189,789 +0.22(+0.32%)
Oct 18, 2019 67.53 68.14 67.49 68.01 144,847 +0.26(+0.39%)
Oct 17, 2019 67.62 67.75 67.44 67.75 173,044 +0.13(+0.19%)
Oct 16, 2019 67.53 67.79 67.36 67.62 105,103 -0.04(-0.06%)
Oct 15, 2019 67.84 68.32 67.57 67.66 125,141 +0.04(+0.06%)
Oct 14, 2019 67.84 67.84 67.22 67.62 132,780 -0.22(-0.32%)
Oct 11, 2019 67.31 68.05 67.27 67.84 305,124 +0.66(+0.98%)
Oct 10, 2019 66.53 67.27 66.31 67.18 704,483 +0.79(+1.18%)
Oct 09, 2019 66.39 66.66 66.13 66.39 121,951 +0.13(+0.20%)
Oct 08, 2019 66.44 66.83 65.98 66.26 223,778 -0.44(-0.65%)
Oct 07, 2019 66.18 67.01 66.09 66.70 175,135 +0.57(+0.86%)
Oct 04, 2019 65.96 66.13 65.52 66.13 171,334 +0.22(+0.33%)
Oct 03, 2019 65.52 65.96 65.11 65.91 238,860 +0.35(+0.53%)
Oct 02, 2019 65.96 66.00 65.04 65.56 190,487 -0.52(-0.79%)
Oct 01, 2019 66.79 67.18 65.80 66.09 322,506 -0.79(-1.18%)
Sep 30, 2019 66.70 67.16 66.26 66.87 265,739 +0.04(+0.07%)
Sep 27, 2019 67.49 67.57 66.63 66.83 193,816 -0.52(-0.78%)
Sep 26, 2019 67.27 67.66 66.96 67.36 325,719 +0.26(+0.39%)
Sep 25, 2019 66.46 67.35 66.41 67.09 264,583 +0.64(+0.96%)
Sep 24, 2019 66.97 67.39 66.39 66.46 247,277 -0.30(-0.45%)
Sep 23, 2019 66.54 67.09 66.35 66.75 229,641 +0.17(+0.26%)
Sep 20, 2019 66.12 66.67 66.03 66.58 776,982 +0.64(+0.97%)
Sep 19, 2019 65.65 66.41 65.61 65.95 269,459 +0.64(+0.97%)
Sep 18, 2019 65.23 65.65 65.06 65.31 289,314 +0.21(+0.33%)
Sep 17, 2019 65.10 65.14 64.55 65.10 205,980 +0.25(+0.39%)
Sep 16, 2019 64.97 65.18 64.63 64.84 228,845 -0.13(-0.20%)
Sep 13, 2019 64.50 65.31 64.50 64.97 274,193 +0.55(+0.86%)
Sep 12, 2019 65.14 65.31 64.42 64.42 232,222 -0.55(-0.85%)
Sep 11, 2019 64.89 65.23 64.78 64.97 296,318 +0.25(+0.39%)
Sep 10, 2019 64.17 65.14 64.17 64.72 511,461 +0.51(+0.79%)
Sep 09, 2019 63.70 64.42 63.66 64.21 249,152 +0.59(+0.93%)
Sep 06, 2019 63.61 63.95 63.30 63.61 267,595 -0.04(-0.07%)
Sep 05, 2019 63.70 64.21 63.49 63.66 274,166 +0.17(+0.27%)
Sep 04, 2019 63.44 63.91 63.27 63.49 263,414 +0.13(+0.20%)
Sep 03, 2019 63.66 63.78 62.85 63.36 356,012 -0.42(-0.67%)
Aug 30, 2019 64.12 64.33 63.66 63.78 484,904 -0.30(-0.46%)
Aug 29, 2019 64.93 64.93 63.66 64.08 286,362 -0.51(-0.79%)
Aug 28, 2019 64.76 64.87 64.29 64.59 232,799 -0.34(-0.52%)
Aug 27, 2019 66.20 66.29 64.55 64.93 430,353 -1.27(-1.92%)
Aug 26, 2019 66.03 66.29 65.78 66.20 308,600 +1.06(+1.63%)
Aug 23, 2019 66.50 66.75 65.01 65.14 522,724 -1.44(-2.17%)
Aug 22, 2019 66.24 66.73 65.95 66.58 383,593 +0.38(+0.58%)
Aug 21, 2019 67.01 67.07 66.20 66.20 270,938 -0.64(-0.95%)
Aug 20, 2019 67.26 67.39 66.75 66.84 479,431 -0.17(-0.25%)
Aug 19, 2019 67.48 67.48 66.71 67.01 361,035 -0.04(-0.06%)
Aug 16, 2019 66.54 67.31 66.46 67.05 806,343 +0.85(+1.28%)
Aug 15, 2019 66.71 67.35 65.93 66.20 1,095,976 -0.51(-0.76%)
Aug 14, 2019 67.22 67.56 66.54 66.71 4,100,465 -2.72(-3.91%)
Aug 13, 2019 69.72 70.15 69.26 69.43 262,119 -0.51(-0.73%)
Aug 12, 2019 70.06 70.23 69.64 69.94 120,420 -0.47(-0.66%)
Aug 09, 2019 70.36 70.57 69.91 70.40 182,787 -0.13(-0.18%)
Aug 08, 2019 68.49 70.72 67.73 70.53 417,140 +1.27(+1.84%)
Aug 07, 2019 68.24 69.45 67.64 69.26 379,953 +0.51(+0.74%)
Aug 06, 2019 68.24 68.83 68.07 68.75 362,234 +0.76(+1.12%)
Aug 05, 2019 69.09 69.49 67.60 67.98 298,769 -1.49(-2.14%)
Aug 02, 2019 69.60 69.81 69.05 69.47 228,714 -0.21(-0.30%)
Aug 01, 2019 69.94 70.36 69.60 69.68 177,405 -0.25(-0.36%)
Jul 31, 2019 70.28 70.70 69.68 69.94 235,731 -0.30(-0.42%)
Jul 30, 2019 69.72 70.28 69.60 70.23 158,252 +0.34(+0.49%)
Jul 29, 2019 70.02 70.47 69.85 69.89 209,545 -0.13(-0.18%)
Jul 26, 2019 70.19 70.23 69.85 70.02 176,684 +0.17(+0.24%)
Jul 25, 2019 70.45 70.62 69.68 69.85 135,696 -0.47(-0.66%)
Jul 24, 2019 70.15 70.45 69.77 70.32 181,296 +0.13(+0.18%)
Jul 23, 2019 70.02 70.30 69.85 70.19 160,230 +0.17(+0.24%)
Jul 22, 2019 69.72 70.11 69.60 70.02 143,904 +0.38(+0.55%)
Jul 19, 2019 69.81 70.19 69.64 69.64 182,080 -0.21(-0.30%)
Jul 18, 2019 69.68 69.98 69.38 69.85 171,102 +0.04(+0.06%)
Jul 17, 2019 69.72 69.89 69.38 69.81 155,015 +0.04(+0.06%)
Jul 16, 2019 69.55 69.81 69.26 69.77 152,128 +0.17(+0.24%)
Jul 15, 2019 69.60 69.72 69.43 69.60 177,955 +0.04(+0.06%)
Jul 12, 2019 69.72 69.83 69.43 69.55 174,351 -0.04(-0.06%)
Jul 11, 2019 69.22 69.72 69.05 69.60 277,048 +0.42(+0.61%)
Jul 10, 2019 69.22 69.43 68.58 69.17 213,493 +0.30(+0.43%)
Jul 09, 2019 68.92 69.00 68.41 68.88 365,542 -0.17(-0.25%)
Jul 08, 2019 69.09 69.60 68.79 69.05 265,706 -0.04(-0.06%)
Jul 05, 2019 68.62 69.09 68.32 69.09 232,154 +0.25(+0.37%)
Jul 03, 2019 68.32 68.94 68.15 68.83 118,857 +0.68(+1.00%)
Jul 02, 2019 68.49 68.58 67.79 68.15 180,107 -0.25(-0.37%)
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.