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 (%)
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%)
Jan 04, 2021 20.81 20.81 19.60 20.08 1,495,176 -0.49(-2.37%)
Dec 31, 2020 20.57 20.57 20.57 915,782 +0.12(+0.60%)
Dec 30, 2020 20.45 20.69 20.08 20.45 915,782 +0.00(+0.00%)
Dec 29, 2020 20.87 20.87 20.08 20.45 1,161,262 +0.06(+0.30%)
Dec 28, 2020 20.45 20.93 20.20 20.39 1,137,909 +0.06(+0.30%)
Dec 24, 2020 20.63 20.69 19.84 20.33 592,789 -0.37(-1.77%)
Dec 23, 2020 19.41 21.18 19.41 20.69 1,992,637 +1.16(+5.92%)
Dec 22, 2020 19.47 19.66 19.29 19.53 990,734 -0.06(-0.31%)
Dec 21, 2020 19.47 19.66 19.17 19.60 1,063,234 -0.12(-0.62%)
Dec 18, 2020 20.27 20.43 19.66 19.72 1,628,902 -0.67(-3.28%)
Dec 17, 2020 20.08 20.39 19.78 20.39 730,554 +0.37(+1.82%)
Dec 16, 2020 20.63 20.69 20.02 20.02 708,382 -0.49(-2.37%)
Dec 15, 2020 19.90 20.63 19.72 20.51 800,861 +0.79(+4.01%)
Dec 14, 2020 20.08 20.33 19.66 19.72 998,529 -0.24(-1.22%)
Dec 11, 2020 20.20 20.45 19.66 19.96 1,060,530 -0.24(-1.20%)
Dec 10, 2020 20.08 20.45 20.02 20.20 837,975 -0.37(-1.77%)
Dec 09, 2020 21.12 21.18 19.84 20.57 1,626,792 -0.24(-1.17%)
Dec 08, 2020 20.57 21.06 20.51 20.81 1,749,149 +0.12(+0.59%)
Dec 07, 2020 21.30 21.36 20.39 20.69 1,271,753 -0.55(-2.58%)
Dec 04, 2020 21.24 21.54 21.00 21.24 1,601,444 +0.18(+0.87%)
Dec 03, 2020 21.48 21.66 20.87 21.06 1,537,047 -0.18(-0.86%)
Dec 02, 2020 20.33 21.42 20.14 21.24 1,527,275 +1.03(+5.12%)
Dec 01, 2020 20.57 21.42 20.14 20.20 1,625,736 +0.00(+0.00%)
Nov 30, 2020 21.00 21.24 20.02 20.20 1,583,415 -0.91(-4.32%)
Nov 27, 2020 21.36 21.36 20.69 21.12 861,783 +0.12(+0.58%)
Nov 25, 2020 21.73 21.73 20.51 21.00 1,467,604 -0.24(-1.15%)
Nov 24, 2020 20.81 21.85 20.63 21.24 4,641,037 +0.91(+4.49%)
Nov 23, 2020 20.39 20.69 20.08 20.33 2,521,004 +0.24(+1.21%)
Nov 20, 2020 19.60 20.23 19.47 20.08 926,082 +0.49(+2.48%)
Nov 19, 2020 19.90 20.08 18.93 19.60 1,147,553 -0.06(-0.31%)
Nov 18, 2020 20.69 21.06 19.66 19.66 2,556,872 -0.79(-3.87%)
Nov 17, 2020 19.78 21.06 19.72 20.45 2,013,977 +0.37(+1.82%)
Nov 16, 2020 20.14 20.51 19.66 20.08 1,621,582 +0.55(+2.80%)
Nov 13, 2020 18.68 19.72 18.56 19.53 975,428 +0.85(+4.56%)
Nov 12, 2020 18.56 18.93 18.01 18.68 1,275,934 -0.37(-1.92%)
Nov 11, 2020 20.08 20.08 18.68 19.05 1,219,532 -0.73(-3.69%)
Nov 10, 2020 19.23 20.08 18.74 19.78 2,249,475 +0.91(+4.84%)
Nov 09, 2020 18.87 19.41 17.89 18.87 2,808,286 +1.40(+8.01%)
Nov 06, 2020 17.34 17.53 17.10 17.47 708,570 +0.12(+0.70%)
Nov 05, 2020 16.92 17.83 16.67 17.34 901,778 +0.49(+2.89%)
Nov 04, 2020 16.98 17.28 16.49 16.86 385,247 -0.18(-1.07%)
Nov 03, 2020 16.74 17.10 16.67 17.04 423,085 +0.37(+2.19%)
Nov 02, 2020 16.67 16.80 16.43 16.67 493,959 +0.24(+1.48%)
Oct 30, 2020 16.61 16.67 16.31 16.43 521,490 -0.37(-2.17%)
Oct 29, 2020 16.43 16.80 15.94 16.80 685,250 +0.37(+2.22%)
Oct 28, 2020 16.49 16.67 16.19 16.43 855,705 -0.24(-1.46%)
Oct 27, 2020 16.80 17.22 16.61 16.67 475,893 -0.12(-0.72%)
Oct 26, 2020 16.92 16.98 16.55 16.80 618,605 -0.24(-1.43%)
Oct 23, 2020 16.61 17.34 16.61 17.04 905,739 +0.37(+2.19%)
Oct 22, 2020 16.55 16.80 16.43 16.67 342,657 +0.06(+0.37%)
Oct 21, 2020 17.04 17.04 16.43 16.61 510,276 -0.37(-2.15%)
Oct 20, 2020 16.92 17.10 16.61 16.98 489,158 +0.24(+1.45%)
Oct 19, 2020 17.04 17.04 16.67 16.74 496,629 -0.12(-0.72%)
Oct 16, 2020 16.86 17.10 16.80 16.86 343,645 -0.12(-0.72%)
Oct 15, 2020 16.74 17.04 16.74 16.98 427,293 +0.00(+0.00%)
Oct 14, 2020 17.04 17.40 16.98 16.98 417,224 -0.06(-0.36%)
Oct 13, 2020 16.92 17.22 16.86 17.04 299,333 -0.12(-0.71%)
Oct 12, 2020 17.22 17.28 16.86 17.16 499,789 -0.12(-0.70%)
Oct 09, 2020 17.40 17.51 17.04 17.28 421,385 -0.06(-0.35%)
Oct 08, 2020 16.98 17.65 16.80 17.34 675,351 +0.61(+3.64%)
Oct 07, 2020 16.80 17.03 16.50 16.74 730,010 +0.00(+0.00%)
Oct 06, 2020 17.03 17.45 16.74 16.74 1,013,843 -0.48(-2.78%)
Oct 05, 2020 17.33 17.51 16.86 17.21 647,791 -0.06(-0.35%)
Oct 02, 2020 15.96 17.33 15.84 17.27 708,805 +0.72(+4.33%)
Oct 01, 2020 16.62 16.68 16.14 16.56 568,263 +0.36(+2.21%)
Sep 30, 2020 16.38 16.56 16.14 16.20 928,588 -0.24(-1.45%)
Sep 29, 2020 17.09 17.15 16.14 16.44 730,499 -0.42(-2.48%)
Sep 28, 2020 17.03 17.75 16.74 16.86 2,012,455 +0.06(+0.36%)
Sep 25, 2020 16.08 16.86 15.98 16.80 649,627 +0.66(+4.07%)
Sep 24, 2020 15.48 16.38 15.12 16.14 1,335,729 +0.60(+3.85%)
Sep 23, 2020 16.44 16.80 15.54 15.54 747,863 -0.90(-5.45%)
Sep 22, 2020 16.50 16.86 16.26 16.44 571,236 +0.06(+0.36%)
Sep 21, 2020 16.68 16.80 16.26 16.38 1,101,163 -0.66(-3.86%)
Sep 18, 2020 17.33 17.45 16.83 17.03 2,677,665 -0.42(-2.40%)
Sep 17, 2020 17.27 17.69 17.15 17.45 561,470 +0.00(+0.00%)
Sep 16, 2020 17.15 17.87 16.74 17.45 1,001,448 +0.42(+2.46%)
Sep 15, 2020 17.03 17.33 16.86 17.03 556,736 +0.18(+1.06%)
Sep 14, 2020 16.20 16.97 16.14 16.86 859,202 +0.66(+4.06%)
Sep 11, 2020 16.56 16.62 15.90 16.20 977,336 -0.30(-1.81%)
Sep 10, 2020 16.80 16.97 16.44 16.50 1,021,206 -0.36(-2.13%)
Sep 09, 2020 16.97 17.09 16.68 16.86 695,487 -0.30(-1.74%)
Sep 08, 2020 16.86 17.75 16.50 17.15 1,028,855 -0.06(-0.35%)
Sep 04, 2020 17.03 17.27 16.44 17.21 1,229,303 +0.36(+2.13%)
Sep 03, 2020 17.21 17.75 16.74 16.86 1,412,443 -0.36(-2.08%)
Sep 02, 2020 17.45 17.57 16.50 17.21 1,302,329 -0.30(-1.71%)
Sep 01, 2020 17.75 18.11 17.45 17.51 1,103,283 -0.42(-2.33%)
Aug 31, 2020 18.17 18.29 17.75 17.93 1,092,098 -0.42(-2.28%)
Aug 28, 2020 18.23 18.53 18.05 18.35 637,682 +0.06(+0.33%)
Aug 27, 2020 17.81 18.65 17.75 18.29 906,205 +0.42(+2.34%)
Aug 26, 2020 18.23 18.47 17.69 17.87 811,415 -0.42(-2.29%)
Aug 25, 2020 18.83 18.95 17.93 18.29 991,157 -0.42(-2.24%)
Aug 24, 2020 17.63 18.89 17.21 18.71 1,458,004 +1.20(+6.83%)
Aug 21, 2020 17.93 18.11 17.51 17.51 1,148,844 -0.42(-2.33%)
Aug 20, 2020 18.29 18.47 17.93 17.93 883,291 -0.48(-2.60%)
Aug 19, 2020 18.23 18.83 18.17 18.41 880,557 +0.18(+0.98%)
Aug 18, 2020 18.65 18.83 18.23 18.23 831,703 -0.48(-2.56%)
Aug 17, 2020 19.25 19.43 18.53 18.71 847,162 -0.66(-3.40%)
Aug 14, 2020 18.83 19.54 18.60 19.37 649,326 +0.48(+2.53%)
Aug 13, 2020 18.83 20.08 18.59 18.89 1,053,987 -0.18(-0.94%)
Aug 12, 2020 19.84 20.02 18.59 19.07 1,311,856 -0.54(-2.74%)
Aug 11, 2020 20.44 21.46 19.48 19.60 2,049,791 -0.06(-0.30%)
Aug 10, 2020 19.48 20.05 19.07 19.66 1,982,629 +0.06(+0.31%)
Aug 07, 2020 17.99 19.72 17.75 19.60 1,998,122 +1.08(+5.81%)
Aug 06, 2020 18.71 19.01 18.23 18.53 1,154,082 -0.36(-1.90%)
Aug 05, 2020 18.17 19.01 18.05 18.89 1,277,280 +0.90(+4.98%)
Aug 04, 2020 18.29 18.65 17.93 17.99 1,075,327 -0.66(-3.53%)
Aug 03, 2020 18.17 18.83 17.45 18.65 1,532,267 +0.30(+1.63%)
Jul 31, 2020 19.01 19.19 17.99 18.35 1,454,234 -0.66(-3.46%)
Jul 30, 2020 19.25 19.54 18.89 19.01 996,305 -0.60(-3.05%)
Jul 29, 2020 20.02 20.26 19.43 19.60 933,734 -0.30(-1.50%)
Jul 28, 2020 19.25 20.26 19.19 19.90 1,259,420 +0.54(+2.78%)
Jul 27, 2020 19.96 20.02 19.25 19.37 787,595 -0.48(-2.41%)
Jul 24, 2020 20.32 20.92 19.60 19.84 1,434,709 -0.66(-3.21%)
Jul 23, 2020 20.08 20.86 20.02 20.50 870,736 +0.24(+1.18%)
Jul 22, 2020 19.66 20.80 19.48 20.26 918,894 +0.42(+2.11%)
Jul 21, 2020 19.60 20.62 19.54 19.84 1,114,883 +0.30(+1.53%)
Jul 20, 2020 19.43 20.02 19.19 19.54 1,014,000 -0.36(-1.80%)
Jul 17, 2020 20.68 21.04 19.78 19.90 1,516,372 -0.90(-4.31%)
Jul 16, 2020 20.80 22.41 20.56 20.80 1,919,794 -0.96(-4.40%)
Jul 15, 2020 19.90 21.82 19.54 21.76 2,411,513 +2.57(+13.40%)
Jul 14, 2020 18.65 19.72 18.53 19.19 1,017,423 +0.06(+0.31%)
Jul 13, 2020 19.48 20.02 18.83 19.13 1,391,757 -0.66(-3.32%)
Jul 10, 2020 18.29 20.08 18.05 19.78 1,775,618 +1.02(+5.41%)
Jul 09, 2020 19.84 19.90 18.35 18.77 1,568,354 -0.66(-3.38%)
Jul 08, 2020 18.47 19.78 18.29 19.43 1,838,541 +0.72(+3.83%)
Jul 07, 2020 19.25 19.72 18.65 18.71 1,916,970 -1.37(-6.85%)
Jul 06, 2020 21.16 21.34 19.31 20.08 3,092,476 -0.84(-4.00%)
Jul 02, 2020 22.53 22.77 20.92 20.92 2,134,881 -1.26(-5.66%)
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.