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

Invesco Mortgage Capital Inc (NY: IVR )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 28, 2021 5.090 5.165 5.075 5.090 6,777,233 +0.00(+0.00%)
May 27, 2021 5.120 5.158 5.075 5.090 18,835,850 -0.27(-5.03%)
May 26, 2021 5.240 5.405 5.225 5.360 3,610,346 +0.12(+2.29%)
May 25, 2021 5.285 5.345 5.240 5.240 2,566,773 -0.01(-0.28%)
May 24, 2021 5.285 5.315 5.180 5.255 2,220,769 -0.03(-0.57%)
May 21, 2021 5.330 5.330 5.270 5.285 1,685,174 -0.01(-0.28%)
May 20, 2021 5.300 5.345 5.255 5.300 2,318,763 -0.01(-0.28%)
May 19, 2021 5.300 5.360 5.255 5.315 3,494,073 -0.12(-2.20%)
May 18, 2021 5.390 5.554 5.337 5.435 4,174,372 +0.09(+1.68%)
May 17, 2021 5.300 5.345 5.241 5.345 2,098,720 +0.04(+0.85%)
May 14, 2021 5.240 5.315 5.195 5.300 3,702,138 +0.09(+1.72%)
May 13, 2021 5.105 5.240 5.060 5.210 5,334,138 +0.16(+3.26%)
May 12, 2021 5.240 5.285 5.030 5.045 5,122,371 -0.21(-3.99%)
May 11, 2021 5.195 5.300 5.105 5.255 5,210,350 -0.06(-1.13%)
May 10, 2021 5.405 5.465 5.300 5.315 4,578,418 -0.09(-1.66%)
May 07, 2021 5.375 5.509 5.375 5.405 5,568,604 -0.03(-0.55%)
May 06, 2021 5.554 5.596 5.345 5.435 11,053,913 -0.25(-4.47%)
May 05, 2021 5.764 5.764 5.644 5.689 3,046,558 -0.04(-0.78%)
May 04, 2021 5.809 5.824 5.644 5.734 3,883,534 -0.10(-1.79%)
May 03, 2021 5.869 5.944 5.839 5.839 3,118,191 +0.00(+0.00%)
Apr 30, 2021 5.794 5.884 5.734 5.839 2,149,925 +0.03(+0.52%)
Apr 29, 2021 5.869 5.914 5.749 5.809 2,469,975 -0.04(-0.77%)
Apr 28, 2021 5.854 5.884 5.779 5.854 2,740,459 +0.09(+1.56%)
Apr 27, 2021 5.809 5.854 5.734 5.764 2,516,254 +0.04(+0.79%)
Apr 26, 2021 5.689 5.809 5.689 5.719 2,314,741 +0.01(+0.26%)
Apr 23, 2021 5.569 5.749 5.569 5.704 3,162,401 +0.13(+2.42%)
Apr 22, 2021 5.644 5.659 5.554 5.569 2,714,099 -0.01(-0.27%)
Apr 21, 2021 5.539 5.689 5.479 5.584 2,897,754 +0.03(+0.54%)
Apr 20, 2021 5.659 5.674 5.435 5.554 4,656,550 -0.12(-2.11%)
Apr 19, 2021 5.764 5.794 5.629 5.674 3,502,393 -0.09(-1.56%)
Apr 16, 2021 5.719 5.764 5.659 5.764 3,632,569 +0.07(+1.32%)
Apr 15, 2021 5.839 5.854 5.689 5.689 3,033,718 -0.10(-1.81%)
Apr 14, 2021 5.779 5.914 5.764 5.794 2,707,926 -0.01(-0.26%)
Apr 13, 2021 5.839 5.869 5.689 5.809 3,048,286 +0.00(+0.00%)
Apr 12, 2021 5.869 5.884 5.779 5.809 3,028,932 -0.07(-1.27%)
Apr 09, 2021 5.899 5.944 5.869 5.884 1,901,648 -0.04(-0.76%)
Apr 08, 2021 5.944 6.003 5.869 5.929 3,856,181 +1.20(+25.32%)
Apr 07, 2021 4.754 4.778 4.708 4.731 4,408,971 -0.02(-0.49%)
Apr 06, 2021 4.731 4.789 4.731 4.754 4,427,408 +0.02(+0.49%)
Apr 05, 2021 4.801 4.836 4.708 4.731 5,040,194 -0.03(-0.73%)
Apr 01, 2021 4.731 4.766 4.673 4.766 4,898,100 +0.09(+2.00%)
Mar 31, 2021 4.789 4.836 4.673 4.673 5,860,249 -0.05(-0.99%)
Mar 30, 2021 4.673 4.812 4.626 4.719 7,107,484 +0.07(+1.50%)
Mar 29, 2021 4.614 4.754 4.568 4.649 6,299,085 +0.03(+0.76%)
Mar 26, 2021 4.649 4.673 4.510 4.614 4,682,009 +0.00(+0.00%)
Mar 25, 2021 4.475 4.649 4.346 4.614 7,042,466 +0.09(+2.06%)
Mar 24, 2021 4.591 4.778 4.510 4.521 7,776,328 -0.05(-1.02%)
Mar 23, 2021 4.661 4.696 4.498 4.568 5,662,330 -0.12(-2.49%)
Mar 22, 2021 4.661 4.708 4.579 4.684 4,496,292 +0.02(+0.50%)
Mar 19, 2021 4.533 4.708 4.463 4.661 23,927,874 +0.13(+2.83%)
Mar 18, 2021 4.708 4.766 4.486 4.533 8,147,250 -0.21(-4.42%)
Mar 17, 2021 4.603 4.754 4.544 4.743 8,227,729 +0.13(+2.78%)
Mar 16, 2021 4.649 4.661 4.544 4.614 6,825,373 -0.03(-0.75%)
Mar 15, 2021 4.556 4.649 4.498 4.649 9,124,337 +0.17(+3.91%)
Mar 12, 2021 4.381 4.533 4.346 4.475 16,631,400 +0.09(+2.13%)
Mar 11, 2021 4.393 4.486 4.358 4.381 9,418,487 +0.01(+0.27%)
Mar 10, 2021 4.381 4.463 4.323 4.370 11,839,865 -0.01(-0.27%)
Mar 09, 2021 4.428 4.440 4.323 4.381 9,646,384 +0.03(+0.80%)
Mar 08, 2021 4.428 4.533 4.300 4.346 11,172,512 -0.03(-0.80%)
Mar 05, 2021 4.544 4.544 4.137 4.381 14,477,866 -0.09(-2.08%)
Mar 04, 2021 4.638 4.684 4.346 4.475 11,139,385 -0.19(-4.00%)
Mar 03, 2021 4.649 4.789 4.603 4.661 8,354,368 +0.01(+0.25%)
Mar 02, 2021 4.556 4.684 4.521 4.649 6,238,978 +0.08(+1.79%)
Mar 01, 2021 4.649 4.743 4.533 4.568 6,155,840 +0.03(+0.77%)
Feb 26, 2021 4.521 4.717 4.399 4.533 9,131,964 +0.06(+1.30%)
Feb 25, 2021 4.812 5.046 4.440 4.475 13,643,601 -0.36(-7.47%)
Feb 24, 2021 4.486 4.847 4.428 4.836 17,468,986 +0.38(+8.64%)
Feb 23, 2021 4.405 4.533 4.160 4.451 11,921,166 -0.08(-1.80%)
Feb 22, 2021 4.416 4.591 4.335 4.533 12,674,995 +0.22(+5.13%)
Feb 19, 2021 4.195 4.475 4.183 4.311 11,323,086 +0.19(+4.52%)
Feb 18, 2021 4.207 4.276 4.090 4.125 6,732,176 -0.09(-2.21%)
Feb 17, 2021 4.405 4.416 4.218 4.218 8,844,841 -0.16(-3.72%)
Feb 16, 2021 4.521 4.533 4.370 4.381 8,095,209 -0.08(-1.83%)
Feb 12, 2021 4.463 4.568 4.416 4.463 5,422,195 -0.02(-0.52%)
Feb 11, 2021 4.498 4.568 4.346 4.486 9,214,918 +0.02(+0.52%)
Feb 10, 2021 4.475 4.544 4.428 4.463 8,248,025 +0.02(+0.53%)
Feb 09, 2021 4.498 4.510 4.416 4.440 4,980,210 -0.06(-1.30%)
Feb 08, 2021 4.533 4.556 4.463 4.498 5,422,974 +0.01(+0.26%)
Feb 05, 2021 4.463 4.591 4.451 4.486 5,499,603 +0.06(+1.32%)
Feb 04, 2021 4.381 4.486 4.358 4.428 7,154,462 +0.07(+1.60%)
Feb 03, 2021 4.486 4.544 4.358 4.358 9,641,676 -0.12(-2.60%)
Feb 02, 2021 4.568 4.603 4.428 4.475 18,441,204 -0.20(-4.24%)
Feb 01, 2021 4.708 4.731 4.510 4.673 5,830,219 -0.03(-0.74%)
Jan 29, 2021 4.603 4.801 4.533 4.708 6,779,331 +0.12(+2.54%)
Jan 28, 2021 4.871 4.917 4.416 4.591 15,504,371 -0.34(-6.86%)
Jan 27, 2021 5.174 5.360 4.743 4.929 21,668,704 +0.05(+0.95%)
Jan 26, 2021 4.521 5.011 4.393 4.882 27,714,966 +0.48(+10.85%)
Jan 25, 2021 4.183 4.521 4.090 4.405 14,675,977 +0.26(+6.18%)
Jan 22, 2021 4.125 4.166 4.008 4.148 5,714,665 +0.00(+0.00%)
Jan 21, 2021 3.997 4.276 3.950 4.148 11,659,531 +0.14(+3.49%)
Jan 20, 2021 3.845 4.008 3.810 4.008 5,953,174 +0.16(+4.24%)
Jan 19, 2021 3.892 3.904 3.810 3.845 4,070,315 +0.00(+0.00%)
Jan 15, 2021 3.880 3.962 3.834 3.845 4,062,484 -0.07(-1.79%)
Jan 14, 2021 3.834 3.927 3.810 3.915 4,617,490 +0.10(+2.75%)
Jan 13, 2021 3.880 3.880 3.752 3.810 5,015,162 -0.07(-1.80%)
Jan 12, 2021 3.904 3.915 3.822 3.880 4,421,464 -0.02(-0.60%)
Jan 11, 2021 3.892 3.973 3.857 3.904 4,798,700 +0.80(+25.94%)
Jan 08, 2021 3.100 3.100 3.001 3.100 6,956,594 +0.01(+0.29%)
Jan 07, 2021 3.073 3.109 3.028 3.091 6,819,112 +0.06(+2.07%)
Jan 06, 2021 3.019 3.109 3.001 3.028 10,291,893 +0.04(+1.50%)
Jan 05, 2021 2.947 3.055 2.938 2.983 6,845,658 +0.03(+0.91%)
Jan 04, 2021 3.064 3.064 2.885 2.956 10,157,209 -0.07(-2.37%)
Dec 31, 2020 3.028 3.028 3.028 6,221,200 +0.02(+0.60%)
Dec 30, 2020 3.010 3.046 2.956 3.010 6,221,200 +0.00(+0.00%)
Dec 29, 2020 3.073 3.073 2.956 3.010 7,888,827 +0.01(+0.30%)
Dec 28, 2020 3.010 3.082 2.974 3.001 7,730,178 +0.01(+0.30%)
Dec 24, 2020 3.037 3.046 2.920 2.992 4,027,008 -0.05(-1.76%)
Dec 23, 2020 2.858 3.117 2.858 3.046 13,536,618 +0.17(+5.92%)
Dec 22, 2020 2.867 2.894 2.840 2.876 6,730,373 -0.01(-0.31%)
Dec 21, 2020 2.867 2.894 2.822 2.885 7,222,891 -0.02(-0.62%)
Dec 18, 2020 2.983 3.008 2.894 2.902 11,065,650 -0.10(-3.28%)
Dec 17, 2020 2.956 3.001 2.911 3.001 4,962,887 +0.05(+1.82%)
Dec 16, 2020 3.037 3.046 2.947 2.947 4,812,264 -0.07(-2.37%)
Dec 15, 2020 2.929 3.037 2.902 3.019 5,440,507 +0.12(+4.01%)
Dec 14, 2020 2.956 2.992 2.894 2.902 6,783,327 -0.04(-1.22%)
Dec 11, 2020 2.974 3.010 2.894 2.938 7,204,522 -0.04(-1.20%)
Dec 10, 2020 2.956 3.010 2.947 2.974 5,692,631 -0.05(-1.78%)
Dec 09, 2020 3.109 3.117 2.920 3.028 11,051,317 -0.04(-1.17%)
Dec 08, 2020 3.028 3.100 3.019 3.064 11,882,528 +0.02(+0.59%)
Dec 07, 2020 3.135 3.144 3.001 3.046 8,639,426 -0.08(-2.58%)
Dec 04, 2020 3.126 3.171 3.091 3.126 10,879,118 +0.03(+0.87%)
Dec 03, 2020 3.162 3.189 3.073 3.100 10,441,652 -0.03(-0.86%)
Dec 02, 2020 2.992 3.153 2.965 3.126 10,375,267 +0.15(+5.12%)
Dec 01, 2020 3.028 3.153 2.965 2.974 11,044,145 +0.00(+0.00%)
Nov 30, 2020 3.091 3.126 2.947 2.974 10,756,644 -0.13(-4.32%)
Nov 27, 2020 3.144 3.144 3.046 3.109 5,854,371 +0.02(+0.58%)
Nov 25, 2020 3.198 3.198 3.019 3.091 9,969,902 -0.04(-1.15%)
Nov 24, 2020 3.064 3.216 3.037 3.126 31,528,036 +0.13(+4.49%)
Nov 23, 2020 3.001 3.046 2.956 2.992 17,125,984 +0.04(+1.21%)
Nov 20, 2020 2.885 2.979 2.867 2.956 6,291,175 +0.07(+2.48%)
Nov 19, 2020 2.929 2.956 2.786 2.885 7,795,692 -0.01(-0.31%)
Nov 18, 2020 3.046 3.100 2.894 2.894 17,369,648 -0.12(-3.87%)
Nov 17, 2020 2.911 3.100 2.902 3.010 13,681,588 +0.05(+1.82%)
Nov 16, 2020 2.965 3.019 2.894 2.956 11,015,922 +0.08(+2.80%)
Nov 13, 2020 2.750 2.902 2.732 2.876 6,626,396 +0.13(+4.56%)
Nov 12, 2020 2.732 2.786 2.652 2.750 8,667,830 -0.05(-1.92%)
Nov 11, 2020 2.956 2.956 2.750 2.804 8,284,669 -0.11(-3.69%)
Nov 10, 2020 2.831 2.956 2.759 2.911 15,281,404 +0.13(+4.84%)
Nov 09, 2020 2.777 2.858 2.634 2.777 19,077,578 +0.21(+8.01%)
Nov 06, 2020 2.553 2.580 2.517 2.571 4,813,545 +0.02(+0.70%)
Nov 05, 2020 2.490 2.625 2.455 2.553 6,126,070 +0.07(+2.89%)
Nov 04, 2020 2.499 2.544 2.428 2.481 2,617,107 -0.03(-1.07%)
Nov 03, 2020 2.464 2.517 2.455 2.508 2,874,153 +0.05(+2.19%)
Nov 02, 2020 2.455 2.472 2.419 2.455 3,355,620 +0.04(+1.48%)
Oct 30, 2020 2.446 2.455 2.401 2.419 3,542,651 -0.05(-2.17%)
Oct 29, 2020 2.419 2.472 2.347 2.472 4,655,126 +0.05(+2.22%)
Oct 28, 2020 2.428 2.455 2.383 2.419 5,813,078 -0.04(-1.46%)
Oct 27, 2020 2.472 2.535 2.446 2.455 3,232,895 -0.02(-0.72%)
Oct 26, 2020 2.490 2.499 2.437 2.472 4,202,381 -0.04(-1.43%)
Oct 23, 2020 2.446 2.553 2.446 2.508 6,152,978 +0.05(+2.19%)
Oct 22, 2020 2.437 2.472 2.419 2.455 2,327,778 +0.01(+0.37%)
Oct 21, 2020 2.508 2.508 2.419 2.446 3,466,470 -0.05(-2.15%)
Oct 20, 2020 2.490 2.517 2.446 2.499 3,323,011 +0.04(+1.45%)
Oct 19, 2020 2.508 2.508 2.455 2.464 3,373,762 -0.02(-0.72%)
Oct 16, 2020 2.481 2.517 2.472 2.481 2,334,492 -0.02(-0.72%)
Oct 15, 2020 2.464 2.508 2.464 2.499 2,902,737 +0.00(+0.00%)
Oct 14, 2020 2.508 2.562 2.499 2.499 2,834,335 -0.01(-0.36%)
Oct 13, 2020 2.490 2.535 2.482 2.508 2,033,466 -0.02(-0.71%)
Oct 12, 2020 2.535 2.544 2.481 2.526 3,395,232 -0.02(-0.70%)
Oct 09, 2020 2.562 2.578 2.508 2.544 2,862,608 -0.01(-0.35%)
Oct 08, 2020 2.499 2.598 2.472 2.553 4,587,876 +0.49(+23.91%)
Oct 07, 2020 2.068 2.097 2.031 2.060 5,929,471 +0.00(+0.00%)
Oct 06, 2020 2.097 2.149 2.060 2.060 8,234,885 -0.06(-2.78%)
Oct 05, 2020 2.134 2.156 2.075 2.119 5,261,649 -0.01(-0.35%)
Oct 02, 2020 1.965 2.134 1.950 2.127 5,757,230 +0.09(+4.33%)
Oct 01, 2020 2.046 2.053 1.987 2.038 4,615,692 +0.04(+2.21%)
Sep 30, 2020 2.016 2.038 1.987 1.994 7,542,404 -0.03(-1.45%)
Sep 29, 2020 2.105 2.112 1.987 2.024 5,933,438 -0.05(-2.48%)
Sep 28, 2020 2.097 2.186 2.060 2.075 16,346,055 +0.01(+0.36%)
Sep 25, 2020 1.979 2.075 1.967 2.068 5,276,566 +0.08(+4.07%)
Sep 24, 2020 1.906 2.016 1.862 1.987 10,849,388 +0.07(+3.85%)
Sep 23, 2020 2.024 2.068 1.913 1.913 6,074,479 -0.11(-5.45%)
Sep 22, 2020 2.031 2.075 2.002 2.024 4,639,838 +0.01(+0.37%)
Sep 21, 2020 2.053 2.068 2.002 2.016 8,944,140 -0.08(-3.86%)
Sep 18, 2020 2.134 2.149 2.071 2.097 21,749,188 -0.05(-2.40%)
Sep 17, 2020 2.127 2.178 2.112 2.149 4,560,514 +0.00(+0.00%)
Sep 16, 2020 2.112 2.200 2.060 2.149 8,134,211 +0.05(+2.46%)
Sep 15, 2020 2.097 2.134 2.075 2.097 4,522,057 +0.02(+1.06%)
Sep 14, 2020 1.994 2.090 1.987 2.075 6,978,825 +0.08(+4.06%)
Sep 11, 2020 2.038 2.046 1.957 1.994 7,938,359 -0.04(-1.81%)
Sep 10, 2020 2.068 2.090 2.024 2.031 8,294,689 -0.04(-2.13%)
Sep 09, 2020 2.090 2.105 2.053 2.075 5,649,058 -0.04(-1.74%)
Sep 08, 2020 2.075 2.186 2.031 2.112 8,356,822 -0.01(-0.35%)
Sep 04, 2020 2.097 2.127 2.024 2.119 9,984,951 +0.04(+2.13%)
Sep 03, 2020 2.119 2.186 2.060 2.075 11,472,490 -0.04(-2.08%)
Sep 02, 2020 2.149 2.163 2.031 2.119 10,578,095 -0.04(-1.71%)
Sep 01, 2020 2.186 2.230 2.149 2.156 8,961,359 -0.05(-2.33%)
Aug 31, 2020 2.237 2.252 2.186 2.208 8,870,511 -0.05(-2.28%)
Aug 28, 2020 2.244 2.281 2.222 2.259 5,179,536 +0.01(+0.33%)
Aug 27, 2020 2.193 2.296 2.186 2.252 7,360,604 +0.05(+2.34%)
Aug 26, 2020 2.244 2.274 2.178 2.200 6,590,674 -0.05(-2.29%)
Aug 25, 2020 2.318 2.333 2.208 2.252 8,050,621 -0.05(-2.24%)
Aug 24, 2020 2.171 2.325 2.119 2.303 11,842,560 +0.15(+6.83%)
Aug 21, 2020 2.208 2.230 2.156 2.156 9,331,428 -0.05(-2.33%)
Aug 20, 2020 2.252 2.274 2.208 2.208 7,174,485 -0.06(-2.60%)
Aug 19, 2020 2.244 2.318 2.237 2.266 7,152,278 +0.02(+0.98%)
Aug 18, 2020 2.296 2.318 2.244 2.244 6,755,467 -0.06(-2.56%)
Aug 17, 2020 2.369 2.392 2.281 2.303 6,881,032 -0.08(-3.40%)
Aug 14, 2020 2.318 2.406 2.290 2.384 5,274,120 +0.06(+2.53%)
Aug 13, 2020 2.318 2.472 2.289 2.325 8,560,950 -0.02(-0.94%)
Aug 12, 2020 2.443 2.465 2.289 2.347 10,655,477 -0.07(-2.74%)
Aug 11, 2020 2.517 2.642 2.399 2.414 16,649,318 -0.01(-0.30%)
Aug 10, 2020 2.399 2.469 2.347 2.421 16,103,800 +0.01(+0.30%)
Aug 07, 2020 2.215 2.428 2.186 2.414 16,229,640 +0.13(+5.81%)
Aug 06, 2020 2.303 2.340 2.244 2.281 9,373,967 -0.04(-1.90%)
Aug 05, 2020 2.237 2.340 2.222 2.325 10,374,638 +0.11(+4.98%)
Aug 04, 2020 2.252 2.296 2.208 2.215 8,734,286 -0.08(-3.53%)
Aug 03, 2020 2.237 2.318 2.149 2.296 12,445,757 +0.04(+1.63%)
Jul 31, 2020 2.340 2.362 2.215 2.259 11,811,936 -0.08(-3.46%)
Jul 30, 2020 2.369 2.406 2.325 2.340 8,092,438 -0.07(-3.05%)
Jul 29, 2020 2.465 2.495 2.392 2.414 7,584,209 -0.04(-1.50%)
Jul 28, 2020 2.369 2.495 2.362 2.450 10,229,571 +0.07(+2.78%)
Jul 27, 2020 2.458 2.465 2.369 2.384 6,397,197 -0.06(-2.41%)
Jul 24, 2020 2.502 2.575 2.414 2.443 11,653,345 -0.08(-3.21%)
Jul 23, 2020 2.472 2.568 2.465 2.524 7,072,508 +0.03(+1.18%)
Jul 22, 2020 2.421 2.561 2.399 2.495 7,463,666 +0.05(+2.11%)
Jul 21, 2020 2.414 2.539 2.406 2.443 9,055,574 +0.04(+1.53%)
Jul 20, 2020 2.392 2.465 2.362 2.406 8,236,158 -0.04(-1.80%)
Jul 17, 2020 2.546 2.590 2.436 2.450 12,316,653 -0.11(-4.31%)
Jul 16, 2020 2.561 2.759 2.531 2.561 15,593,421 -0.12(-4.40%)
Jul 15, 2020 2.450 2.686 2.406 2.679 19,587,382 +0.32(+13.40%)
Jul 14, 2020 2.296 2.428 2.281 2.362 8,263,968 +0.01(+0.31%)
Jul 13, 2020 2.399 2.465 2.318 2.355 11,304,473 -0.08(-3.32%)
Jul 10, 2020 2.252 2.472 2.222 2.436 14,422,360 +0.13(+5.41%)
Jul 09, 2020 2.443 2.450 2.259 2.311 12,738,870 -0.08(-3.38%)
Jul 08, 2020 2.274 2.436 2.252 2.392 14,933,446 +0.09(+3.83%)
Jul 07, 2020 2.369 2.428 2.296 2.303 15,570,484 -0.17(-6.85%)
Jul 06, 2020 2.605 2.627 2.377 2.472 25,118,466 -0.10(-4.00%)
Jul 02, 2020 2.774 2.804 2.575 2.575 17,340,452 -0.02(-0.85%)
Jul 01, 2020 2.542 2.709 2.521 2.598 22,377,314 -0.01(-0.27%)
Jun 30, 2020 2.486 2.625 2.430 2.605 20,423,284 +0.12(+4.76%)
Jun 29, 2020 2.472 2.709 2.423 2.486 21,261,884 -0.07(-2.72%)
Jun 26, 2020 2.625 2.702 2.493 2.556 16,974,556 -0.17(-6.14%)
Jun 25, 2020 2.444 2.793 2.430 2.723 17,572,640 +0.06(+2.36%)
Jun 24, 2020 2.737 2.751 2.514 2.660 33,041,004 -0.25(-8.61%)
Jun 23, 2020 3.029 3.050 2.841 2.911 28,790,692 -0.21(-6.70%)
Jun 22, 2020 2.883 3.134 2.820 3.120 27,053,592 +0.10(+3.23%)
Jun 19, 2020 3.176 3.196 2.904 3.022 41,479,828 -0.10(-3.13%)
Jun 18, 2020 3.043 3.252 3.015 3.120 26,307,534 -0.19(-5.68%)
Jun 17, 2020 3.447 3.475 3.280 3.308 21,871,696 -0.17(-5.00%)
Jun 16, 2020 3.802 3.851 3.294 3.482 40,965,804 +0.06(+1.63%)
Jun 15, 2020 3.099 3.635 3.071 3.426 40,924,120 +0.06(+1.86%)
Jun 12, 2020 3.468 3.586 3.064 3.364 40,191,348 +0.36(+12.07%)
Jun 11, 2020 3.078 3.447 2.932 3.001 48,343,588 -0.76(-20.19%)
Jun 10, 2020 3.990 4.213 3.092 3.761 83,126,448 -0.16(-4.09%)
Jun 09, 2020 4.492 5.132 3.795 3.921 91,235,008 -0.88(-18.41%)
Jun 08, 2020 3.607 5.850 3.385 4.805 191,427,200 +1.86(+63.12%)
Jun 05, 2020 3.461 3.510 2.869 2.946 77,246,000 +0.45(+18.16%)
Jun 04, 2020 2.054 2.577 2.033 2.493 51,878,688 +0.47(+23.02%)
Jun 03, 2020 1.992 2.096 1.950 2.027 20,578,752 +0.10(+5.05%)
Jun 02, 2020 2.033 2.040 1.929 1.929 13,706,358 -0.08(-3.82%)
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.