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

Invesco Mortgage Capital Inc (NY: IVR )

8.560 +0.130 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2013 33.61 33.89 33.89 33.89 862,003 +0.23(+0.69%)
Dec 30, 2013 34.05 34.08 33.57 33.66 979,964 -0.37(-1.09%)
Dec 27, 2013 33.87 34.19 33.55 34.03 779,495 +0.07(+0.20%)
Dec 26, 2013 34.15 34.33 33.96 33.96 778,793 -0.18(-0.54%)
Dec 24, 2013 33.64 34.31 33.61 34.15 658,524 +0.44(+1.30%)
Dec 23, 2013 34.13 34.33 33.71 33.71 1,080,996 -0.22(-0.66%)
Dec 20, 2013 33.60 34.03 33.48 33.93 932,950 +0.47(+1.40%)
Dec 19, 2013 34.02 34.15 33.42 33.46 711,848 -0.49(-1.45%)
Dec 18, 2013 33.82 34.51 33.48 33.95 1,260,021 +0.27(+0.80%)
Dec 17, 2013 33.33 33.89 33.24 33.68 853,369 +0.47(+1.41%)
Dec 16, 2013 33.31 33.65 33.13 33.22 647,184 -0.07(-0.20%)
Dec 13, 2013 33.37 33.66 33.22 33.28 527,639 -0.02(-0.07%)
Dec 12, 2013 33.17 33.42 32.93 33.31 567,035 +0.09(+0.27%)
Dec 11, 2013 33.55 33.64 33.06 33.22 733,071 -0.33(-1.00%)
Dec 10, 2013 33.17 34.04 33.17 33.55 920,899 +0.45(+1.35%)
Dec 09, 2013 32.64 33.15 32.59 33.10 934,414 +0.58(+1.78%)
Dec 06, 2013 32.50 32.77 32.21 32.52 796,852 +0.16(+0.48%)
Dec 05, 2013 32.50 32.66 32.17 32.37 736,717 -0.31(-0.96%)
Dec 04, 2013 32.75 32.93 32.46 32.68 633,582 -0.40(-1.21%)
Dec 03, 2013 33.15 33.44 32.81 33.08 1,053,305 +0.07(+0.20%)
Dec 02, 2013 33.60 33.64 32.97 33.01 786,892 -0.69(-2.05%)
Nov 29, 2013 33.71 33.97 33.53 33.71 308,204 +0.07(+0.20%)
Nov 27, 2013 33.31 33.68 33.09 33.64 626,697 +0.31(+0.94%)
Nov 26, 2013 33.66 33.68 33.31 33.33 640,924 -0.29(-0.86%)
Nov 25, 2013 33.28 33.73 33.22 33.62 1,116,172 +0.27(+0.80%)
Nov 22, 2013 33.53 33.53 32.97 33.35 710,322 -0.11(-0.33%)
Nov 21, 2013 33.66 33.84 33.31 33.46 694,684 -0.20(-0.60%)
Nov 20, 2013 33.48 33.73 33.28 33.66 622,433 +0.20(+0.60%)
Nov 19, 2013 33.68 33.82 33.31 33.46 564,445 -0.16(-0.46%)
Nov 18, 2013 34.02 34.15 33.60 33.62 542,055 -0.33(-0.99%)
Nov 15, 2013 33.84 34.13 33.62 33.95 533,454 +0.02(+0.07%)
Nov 14, 2013 33.53 34.31 33.53 33.93 527,901 +1.12(+3.40%)
Nov 12, 2013 32.37 32.86 32.17 32.81 746,417 +0.25(+0.75%)
Nov 11, 2013 32.84 32.97 32.23 32.57 821,694 -0.42(-1.29%)
Nov 08, 2013 33.66 33.68 32.64 32.99 1,052,402 -1.03(-3.02%)
Nov 07, 2013 33.95 34.31 33.86 34.02 590,482 +0.00(+0.00%)
Nov 06, 2013 33.68 34.12 33.62 34.02 770,467 +0.45(+1.33%)
Nov 05, 2013 34.00 34.15 33.48 33.57 836,554 -0.47(-1.38%)
Nov 04, 2013 34.44 34.49 33.95 34.04 628,252 -0.40(-1.17%)
Nov 01, 2013 34.42 34.62 33.97 34.44 669,032 -0.04(-0.13%)
Oct 31, 2013 33.82 34.62 33.57 34.49 811,491 +0.76(+2.25%)
Oct 30, 2013 33.66 34.13 33.53 33.73 730,338 +0.07(+0.20%)
Oct 29, 2013 35.87 35.87 33.53 33.66 2,114,982 -2.99(-8.16%)
Oct 28, 2013 36.74 36.83 36.41 36.65 508,548 -0.11(-0.30%)
Oct 25, 2013 36.56 37.06 36.36 36.77 491,225 +0.31(+0.86%)
Oct 24, 2013 36.61 36.72 36.34 36.45 420,930 -0.27(-0.73%)
Oct 23, 2013 36.27 36.72 35.98 36.72 861,595 +0.42(+1.17%)
Oct 22, 2013 35.31 36.30 35.29 36.30 684,480 +1.27(+3.63%)
Oct 21, 2013 35.49 35.52 34.91 35.02 452,311 -0.47(-1.32%)
Oct 18, 2013 35.34 35.54 34.87 35.49 518,817 +0.42(+1.21%)
Oct 17, 2013 34.04 35.14 34.04 35.07 677,309 +1.16(+3.42%)
Oct 16, 2013 33.68 34.00 33.13 33.91 632,871 +0.27(+0.80%)
Oct 15, 2013 33.93 34.13 33.55 33.64 369,578 -0.38(-1.12%)
Oct 14, 2013 34.22 34.33 33.91 34.02 379,622 -0.29(-0.85%)
Oct 11, 2013 34.22 34.33 33.95 34.31 384,658 +0.16(+0.46%)
Oct 10, 2013 34.33 34.33 33.97 34.15 425,945 +0.18(+0.53%)
Oct 09, 2013 33.89 34.14 33.80 33.97 536,457 +0.20(+0.60%)
Oct 08, 2013 34.26 34.38 33.77 33.77 509,347 -0.60(-1.75%)
Oct 07, 2013 34.06 34.43 33.95 34.38 449,433 +0.11(+0.33%)
Oct 04, 2013 34.15 34.42 34.11 34.26 423,919 +0.02(+0.07%)
Oct 03, 2013 34.20 34.44 34.02 34.24 619,647 -0.16(-0.45%)
Oct 02, 2013 34.02 34.51 33.86 34.40 796,683 -0.22(-0.64%)
Oct 01, 2013 34.26 34.62 33.86 34.62 499,461 +0.00(+0.00%)
Sep 27, 2013 34.69 34.99 34.53 34.62 370,753 -0.18(-0.51%)
Sep 26, 2013 34.80 35.02 34.60 34.80 436,188 -0.09(-0.26%)
Sep 25, 2013 34.93 35.22 34.78 34.89 471,266 -0.09(-0.26%)
Sep 24, 2013 35.54 35.72 34.82 34.98 1,076,395 -0.54(-1.51%)
Sep 23, 2013 34.95 35.56 34.84 35.52 1,030,548 +0.45(+1.30%)
Sep 20, 2013 35.26 35.28 34.52 35.06 952,092 -0.13(-0.37%)
Sep 19, 2013 36.16 36.27 34.97 35.19 1,047,199 -0.78(-2.17%)
Sep 18, 2013 34.63 35.97 34.45 35.97 1,193,858 +1.32(+3.81%)
Sep 17, 2013 34.26 34.95 34.19 34.65 772,073 +0.00(+0.00%)
Sep 16, 2013 34.95 35.00 34.30 34.65 699,294 +0.35(+1.01%)
Sep 13, 2013 34.00 34.58 34.00 34.30 545,819 +0.30(+0.89%)
Sep 12, 2013 33.78 34.37 33.76 34.00 537,857 +0.26(+0.77%)
Sep 11, 2013 33.42 33.76 33.03 33.74 536,632 +0.37(+1.10%)
Sep 10, 2013 33.98 34.00 33.26 33.37 577,023 -0.58(-1.72%)
Sep 09, 2013 33.59 33.98 33.55 33.96 428,183 +0.58(+1.75%)
Sep 06, 2013 33.44 33.65 33.26 33.37 309,318 +0.26(+0.78%)
Sep 05, 2013 33.20 33.29 32.90 33.11 323,549 -0.11(-0.33%)
Sep 04, 2013 33.00 33.61 32.89 33.22 395,992 +0.22(+0.66%)
Sep 03, 2013 33.26 33.26 32.51 33.00 443,577 -0.13(-0.39%)
Aug 30, 2013 33.46 33.98 33.11 33.13 428,110 -0.43(-1.29%)
Aug 29, 2013 33.00 33.59 32.85 33.57 433,294 +0.58(+1.77%)
Aug 28, 2013 33.74 33.96 32.74 32.98 770,052 -0.76(-2.24%)
Aug 27, 2013 32.94 33.87 32.85 33.74 716,122 +0.65(+1.96%)
Aug 26, 2013 33.50 33.70 32.96 33.09 504,120 -0.35(-1.04%)
Aug 23, 2013 32.18 33.50 32.10 33.44 628,941 +1.36(+4.25%)
Aug 22, 2013 31.99 32.18 31.81 32.07 605,376 +0.15(+0.47%)
Aug 21, 2013 31.81 32.38 31.58 31.92 500,310 -0.04(-0.14%)
Aug 20, 2013 31.27 32.23 31.27 31.97 1,088,687 +0.71(+2.29%)
Aug 19, 2013 32.29 32.46 31.16 31.25 1,328,984 -1.00(-3.09%)
Aug 16, 2013 33.20 33.35 32.25 32.25 752,388 -0.91(-2.74%)
Aug 15, 2013 33.26 33.41 32.85 33.16 905,443 -0.76(-2.23%)
Aug 14, 2013 33.37 33.98 33.13 33.91 591,107 +0.41(+1.23%)
Aug 13, 2013 34.28 34.35 33.18 33.50 901,101 -0.87(-2.52%)
Aug 12, 2013 34.04 34.61 34.02 34.37 525,136 +0.32(+0.95%)
Aug 09, 2013 34.04 34.32 33.74 34.04 648,413 -0.02(-0.06%)
Aug 08, 2013 33.55 34.09 33.48 34.06 626,684 +0.61(+1.81%)
Aug 07, 2013 33.52 33.83 33.20 33.46 488,445 -0.04(-0.13%)
Aug 06, 2013 33.07 33.52 32.74 33.50 800,457 +0.26(+0.78%)
Aug 05, 2013 34.24 34.28 33.22 33.24 1,070,748 -1.13(-3.27%)
Aug 02, 2013 34.30 34.89 34.07 34.37 914,592 +0.15(+0.44%)
Aug 01, 2013 35.17 35.30 33.87 34.22 1,386,766 -1.34(-3.77%)
Jul 31, 2013 36.16 36.21 34.78 35.56 1,043,962 -0.61(-1.68%)
Jul 30, 2013 35.86 36.92 35.86 36.16 839,294 +0.54(+1.52%)
Jul 29, 2013 36.14 36.36 35.54 35.62 723,762 -0.50(-1.38%)
Jul 26, 2013 36.08 36.25 35.82 36.12 499,788 +0.09(+0.24%)
Jul 25, 2013 35.36 36.15 35.17 36.03 877,282 +0.67(+1.90%)
Jul 24, 2013 36.40 36.47 34.87 35.36 925,138 -1.00(-2.74%)
Jul 23, 2013 36.19 36.53 35.88 36.36 508,919 +0.17(+0.48%)
Jul 22, 2013 36.01 36.42 36.14 36.19 476,719 -0.06(-0.18%)
Jul 19, 2013 35.93 36.26 35.75 36.25 474,665 +0.26(+0.72%)
Jul 18, 2013 36.38 36.53 35.99 35.99 494,772 -0.30(-0.83%)
Jul 17, 2013 35.71 36.97 35.69 36.29 824,831 +0.80(+2.26%)
Jul 16, 2013 35.54 35.80 35.36 35.49 702,639 -0.04(-0.12%)
Jul 15, 2013 35.04 35.61 34.91 35.54 489,949 +0.41(+1.17%)
Jul 12, 2013 35.58 35.60 34.82 35.13 775,532 -0.52(-1.46%)
Jul 11, 2013 34.50 35.64 34.50 35.64 1,339,319 +1.54(+4.51%)
Jul 10, 2013 33.72 34.42 33.72 34.11 1,334,969 +0.45(+1.35%)
Jul 09, 2013 33.59 34.04 33.48 33.65 954,760 +0.13(+0.39%)
Jul 08, 2013 32.90 33.81 32.29 33.52 1,334,308 +0.56(+1.71%)
Jul 05, 2013 34.04 34.06 31.60 32.96 2,303,942 -1.39(-4.03%)
Jul 03, 2013 35.10 35.15 33.86 34.35 1,185,203 -0.80(-2.28%)
Jul 02, 2013 35.97 36.14 35.02 35.15 808,799 -0.82(-2.29%)
Jul 01, 2013 35.99 36.32 35.84 35.97 874,323 +0.13(+0.36%)
Jun 28, 2013 36.10 36.16 35.58 35.84 695,361 +0.13(+0.36%)
Jun 26, 2013 36.01 36.68 35.67 35.71 1,212,293 -0.09(-0.24%)
Jun 25, 2013 36.03 36.64 35.45 35.80 1,345,129 -1.56(-4.17%)
Jun 24, 2013 37.96 38.00 36.42 37.35 1,725,338 -0.93(-2.43%)
Jun 21, 2013 37.79 38.57 37.40 38.29 1,603,964 +0.61(+1.61%)
Jun 20, 2013 38.52 38.74 37.40 37.68 1,589,249 -1.52(-3.87%)
Jun 19, 2013 40.43 40.58 38.96 39.19 1,472,717 -1.06(-2.63%)
Jun 18, 2013 39.97 40.43 39.24 40.25 859,621 +0.80(+2.03%)
Jun 17, 2013 40.34 40.71 39.28 39.45 814,320 -0.84(-2.09%)
Jun 14, 2013 40.73 41.27 40.23 40.30 695,811 -0.48(-1.17%)
Jun 13, 2013 38.80 40.93 38.74 40.77 1,011,567 +1.82(+4.67%)
Jun 12, 2013 39.61 39.74 38.65 38.96 1,045,044 -0.37(-0.94%)
Jun 11, 2013 40.04 40.10 39.17 39.32 889,031 -1.06(-2.63%)
Jun 10, 2013 40.60 40.97 40.15 40.38 731,888 -0.19(-0.48%)
Jun 07, 2013 41.08 41.14 39.93 40.58 755,370 -0.39(-0.95%)
Jun 06, 2013 40.21 40.99 39.52 40.97 848,581 +0.67(+1.66%)
Jun 05, 2013 40.93 41.19 40.10 40.30 738,198 -0.63(-1.53%)
Jun 04, 2013 40.30 41.08 40.10 40.93 1,209,794 +0.56(+1.39%)
Jun 03, 2013 40.36 40.56 39.06 40.36 1,556,731 +0.00(+0.00%)
May 31, 2013 41.21 41.57 40.28 40.36 851,067 -0.97(-2.36%)
May 30, 2013 41.55 41.96 41.21 41.34 799,909 -0.13(-0.31%)
May 29, 2013 39.65 41.77 38.09 41.47 2,839,275 +1.21(+3.01%)
May 28, 2013 42.31 42.72 39.93 40.25 2,031,029 -1.77(-4.22%)
May 24, 2013 41.99 42.07 41.25 42.03 832,829 +0.00(+0.00%)
May 23, 2013 41.77 42.22 40.86 42.03 1,092,388 -0.24(-0.56%)
May 22, 2013 42.94 43.83 41.88 42.27 1,072,136 -0.69(-1.61%)
May 21, 2013 43.83 44.04 42.85 42.96 976,390 -0.93(-2.12%)
May 20, 2013 44.22 44.22 43.76 43.89 641,757 -0.28(-0.64%)
May 17, 2013 44.02 44.24 43.59 44.17 754,227 +0.39(+0.89%)
May 16, 2013 42.94 43.91 42.92 43.78 661,322 +0.89(+2.07%)
May 15, 2013 43.00 43.35 42.46 42.90 1,185,896 -0.84(-1.93%)
May 13, 2013 44.67 44.67 43.54 43.74 960,396 -1.00(-2.23%)
May 10, 2013 45.38 45.45 44.39 44.73 659,591 -0.58(-1.29%)
May 09, 2013 46.10 46.10 45.23 45.32 523,234 -0.71(-1.55%)
May 08, 2013 45.47 46.05 45.45 46.03 762,009 +0.61(+1.33%)
May 07, 2013 44.71 45.69 44.71 45.43 886,984 +1.15(+2.59%)
May 06, 2013 44.06 44.30 43.65 44.28 827,068 +0.15(+0.34%)
May 03, 2013 45.04 44.76 44.09 44.13 1,082,673 -0.63(-1.40%)
May 02, 2013 45.75 45.77 44.41 44.76 1,210,125 -0.97(-2.13%)
May 01, 2013 46.21 46.31 45.47 45.73 667,077 -0.58(-1.26%)
Apr 30, 2013 46.10 46.31 45.92 46.31 397,783 +0.24(+0.52%)
Apr 29, 2013 45.60 46.10 45.37 46.08 466,759 +0.74(+1.62%)
Apr 26, 2013 45.77 45.73 45.12 45.34 613,097 -0.39(-0.85%)
Apr 25, 2013 45.49 46.14 45.28 45.73 588,544 +0.41(+0.91%)
Apr 24, 2013 45.47 45.47 45.25 45.32 759,782 -0.11(-0.24%)
Apr 23, 2013 45.41 45.51 45.12 45.43 767,779 +0.11(+0.24%)
Apr 22, 2013 44.95 45.41 44.82 45.32 505,214 +0.35(+0.77%)
Apr 19, 2013 44.50 45.02 44.17 44.97 493,276 +0.48(+1.07%)
Apr 18, 2013 44.71 45.06 44.24 44.50 587,578 -0.15(-0.34%)
Apr 17, 2013 45.17 45.23 44.17 44.65 947,371 -0.71(-1.57%)
Apr 16, 2013 44.47 45.38 44.37 45.36 591,269 +1.17(+2.64%)
Apr 15, 2013 45.21 45.23 44.02 44.19 855,845 -1.10(-2.44%)
Apr 12, 2013 45.58 45.60 44.91 45.30 464,980 -0.32(-0.71%)
Apr 11, 2013 45.88 45.95 45.58 45.62 587,103 -0.30(-0.66%)
Apr 10, 2013 46.25 46.27 45.65 45.92 626,889 -0.13(-0.28%)
Apr 09, 2013 46.55 46.55 45.91 46.05 352,798 -0.30(-0.65%)
Apr 08, 2013 46.55 46.62 46.05 46.36 408,735 -0.17(-0.37%)
Apr 05, 2013 45.36 46.55 45.07 46.53 1,166,612 +0.69(+1.51%)
Apr 04, 2013 44.89 45.86 44.69 45.84 811,420 +0.93(+2.07%)
Apr 03, 2013 45.67 45.92 44.76 44.91 905,323 -0.71(-1.57%)
Apr 02, 2013 46.27 46.68 45.56 45.62 630,562 -0.45(-0.99%)
Apr 01, 2013 46.29 46.75 45.84 46.08 664,362 -0.22(-0.47%)
Mar 28, 2013 46.36 46.44 46.21 46.29 1,062,557 -0.17(-0.37%)
Mar 27, 2013 46.70 46.70 46.03 46.47 1,186,974 -1.69(-3.51%)
Mar 26, 2013 47.94 48.16 47.66 48.15 1,838,907 +0.39(+0.82%)
Mar 25, 2013 47.59 47.96 47.42 47.76 1,441,193 +0.26(+0.55%)
Mar 22, 2013 46.81 47.53 46.81 47.50 908,548 +0.69(+1.48%)
Mar 21, 2013 46.36 46.96 46.34 46.81 811,849 +0.39(+0.84%)
Mar 20, 2013 46.31 46.53 45.88 46.42 772,874 +0.17(+0.37%)
Mar 19, 2013 46.81 46.92 46.12 46.25 804,909 -0.52(-1.11%)
Mar 18, 2013 46.36 46.91 46.05 46.77 731,228 +0.19(+0.42%)
Mar 15, 2013 46.66 46.86 46.38 46.57 1,608,902 -0.15(-0.32%)
Mar 14, 2013 46.34 46.75 46.31 46.73 731,347 +0.39(+0.84%)
Mar 13, 2013 45.82 46.38 45.49 46.34 713,295 +0.56(+1.23%)
Mar 12, 2013 45.90 45.97 45.47 45.77 934,075 -0.13(-0.28%)
Mar 11, 2013 44.93 45.95 44.86 45.90 1,182,538 +0.97(+2.17%)
Mar 08, 2013 44.84 44.93 44.22 44.93 1,109,460 +0.41(+0.92%)
Mar 07, 2013 44.45 44.58 44.09 44.52 1,077,243 -0.19(-0.44%)
Mar 06, 2013 45.99 46.10 44.63 44.71 1,167,760 -1.28(-2.78%)
Mar 05, 2013 45.62 46.01 45.43 45.99 553,821 +0.61(+1.34%)
Mar 04, 2013 45.08 45.45 44.71 45.38 469,279 +0.32(+0.72%)
Mar 01, 2013 45.25 45.45 44.92 45.06 604,013 -0.43(-0.95%)
Feb 28, 2013 44.69 45.60 44.69 45.49 721,430 +0.78(+1.74%)
Feb 27, 2013 44.26 44.84 44.26 44.71 775,496 +0.56(+1.27%)
Feb 26, 2013 44.19 44.37 43.72 44.15 627,219 -0.32(-0.73%)
Feb 22, 2013 44.15 44.47 44.00 44.47 697,499 +0.54(+1.23%)
Feb 21, 2013 44.22 44.24 43.41 43.93 1,172,770 -0.32(-0.73%)
Feb 20, 2013 44.89 45.19 44.24 44.26 1,087,356 -0.69(-1.54%)
Feb 19, 2013 45.62 45.73 44.78 44.95 1,369,545 -0.67(-1.47%)
Feb 15, 2013 46.01 46.14 45.54 45.62 705,919 -0.54(-1.17%)
Feb 14, 2013 46.14 46.23 45.88 46.16 517,552 -0.04(-0.09%)
Feb 13, 2013 46.14 46.49 46.10 46.21 686,398 +0.11(+0.23%)
Feb 12, 2013 46.23 46.34 45.95 46.10 749,474 +0.00(+0.00%)
Feb 11, 2013 45.99 46.29 45.97 46.10 774,328 +0.11(+0.24%)
Feb 08, 2013 45.77 46.08 45.73 45.99 809,364 +0.19(+0.43%)
Feb 07, 2013 46.10 46.23 44.84 45.80 2,168,094 -0.22(-0.47%)
Feb 06, 2013 46.66 46.86 45.82 46.01 1,821,476 -0.52(-1.12%)
Feb 04, 2013 46.77 46.83 46.35 46.53 833,894 -0.32(-0.69%)
Feb 01, 2013 47.16 47.18 46.77 46.86 935,051 -0.11(-0.23%)
Jan 31, 2013 47.16 47.22 46.88 46.96 1,864,323 -0.30(-0.64%)
Jan 30, 2013 47.25 47.48 46.90 47.27 1,018,703 +0.04(+0.09%)
Jan 29, 2013 46.92 47.33 46.83 47.22 885,213 +0.19(+0.41%)
Jan 28, 2013 46.70 47.03 46.34 47.03 933,785 +0.50(+1.07%)
Jan 25, 2013 46.08 46.62 46.01 46.53 1,018,826 +0.61(+1.32%)
Jan 24, 2013 46.23 46.31 45.86 45.92 1,397,424 -0.15(-0.33%)
Jan 23, 2013 45.84 46.27 45.58 46.08 6,655,464 -1.04(-2.21%)
Jan 22, 2013 46.92 47.18 46.79 47.12 514,195 +0.26(+0.55%)
Jan 18, 2013 46.88 47.18 46.55 46.86 520,088 +0.00(+0.00%)
Jan 17, 2013 46.92 47.05 46.64 46.86 400,776 +0.04(+0.09%)
Jan 16, 2013 46.44 46.90 46.32 46.81 345,042 +0.39(+0.84%)
Jan 15, 2013 46.40 46.47 46.12 46.42 446,604 -0.02(-0.05%)
Jan 14, 2013 46.64 46.92 46.36 46.44 444,396 -0.28(-0.60%)
Jan 11, 2013 46.73 46.81 46.38 46.73 424,772 +0.09(+0.19%)
Jan 10, 2013 46.57 46.73 46.36 46.64 440,772 +0.19(+0.42%)
Jan 09, 2013 46.12 46.60 46.01 46.44 438,635 +0.43(+0.94%)
Jan 08, 2013 45.90 46.10 45.58 46.01 418,669 +0.06(+0.14%)
Jan 07, 2013 45.77 45.95 45.48 45.95 353,783 +0.19(+0.43%)
Jan 04, 2013 45.62 45.77 45.32 45.75 471,921 +0.39(+0.86%)
Jan 03, 2013 45.12 45.71 45.12 45.36 538,924 +0.13(+0.29%)
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.