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

Invesco Mortgage Capital Inc (NY: IVR )

9.310 +0.110 (+1.20%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 27, 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 31, 2016 0.0857 0.0865 0.0853 0.0862 155,987,760 +0.00(+0.84%)
May 27, 2016 0.0864 0.0855 0.0855 0.0855 130,502,984 -0.00(-0.83%)
May 26, 2016 0.0849 0.0863 0.0849 0.0862 131,982,816 +0.00(+1.55%)
May 25, 2016 0.0850 0.0851 0.0847 0.0849 129,920,360 +0.00(+0.00%)
May 24, 2016 0.0851 0.0851 0.0845 0.0849 133,385,592 +0.00(+0.43%)
May 23, 2016 0.0851 0.0854 0.0844 0.0845 207,106,768 +0.00(+0.07%)
May 20, 2016 0.0844 0.0847 0.0836 0.0845 142,015,232 +0.00(+0.79%)
May 19, 2016 0.0831 0.0839 0.0822 0.0838 162,794,464 -0.00(-0.07%)
May 18, 2016 0.0854 0.0856 0.0828 0.0839 225,792,848 -0.00(-0.21%)
May 17, 2016 0.0850 0.0857 0.0835 0.0841 190,796,896 -0.00(-1.41%)
May 16, 2016 0.0836 0.0853 0.0831 0.0853 232,394,384 +0.00(+1.94%)
May 13, 2016 0.0832 0.0841 0.0827 0.0836 155,911,360 +0.00(+0.36%)
May 12, 2016 0.0830 0.0837 0.0822 0.0833 269,940,192 +0.00(+0.80%)
May 11, 2016 0.0821 0.0839 0.0821 0.0827 259,663,248 +0.00(+1.70%)
May 10, 2016 0.0787 0.0813 0.0785 0.0813 236,265,440 +0.00(+4.23%)
May 09, 2016 0.0776 0.0787 0.0773 0.0780 218,447,376 +0.00(+0.15%)
May 06, 2016 0.0765 0.0780 0.0763 0.0779 159,562,080 +0.00(+1.48%)
May 05, 2016 0.0761 0.0773 0.0760 0.0767 145,721,328 +0.00(+0.87%)
May 04, 2016 0.0748 0.0762 0.0747 0.0761 153,990,192 +0.00(+1.20%)
May 03, 2016 0.0762 0.0764 0.0745 0.0752 149,020,928 -0.00(-1.80%)
May 02, 2016 0.0772 0.0775 0.0761 0.0766 120,025,720 -0.00(-0.62%)
Apr 29, 2016 0.0767 0.0772 0.0760 0.0770 156,298,672 +0.00(+0.23%)
Apr 28, 2016 0.0763 0.0772 0.0762 0.0769 126,714,496 -0.00(-0.08%)
Apr 27, 2016 0.0760 0.0770 0.0758 0.0769 159,935,216 +0.00(+1.34%)
Apr 26, 2016 0.0759 0.0762 0.0751 0.0759 148,744,880 +0.00(+0.16%)
Apr 25, 2016 0.0755 0.0760 0.0752 0.0758 208,521,392 +0.00(+0.32%)
Apr 22, 2016 0.0751 0.0758 0.0751 0.0755 192,207,840 +0.00(+0.48%)
Apr 21, 2016 0.0755 0.0760 0.0751 0.0752 267,532,288 -0.00(-0.08%)
Apr 20, 2016 0.0749 0.0760 0.0745 0.0752 245,319,088 +0.00(+0.48%)
Apr 19, 2016 0.0745 0.0755 0.0744 0.0749 123,308,304 +0.00(+0.56%)
Apr 18, 2016 0.0739 0.0746 0.0739 0.0745 156,364,224 +0.00(+0.24%)
Apr 15, 2016 0.0742 0.0747 0.0739 0.0743 123,034,088 +0.00(+0.08%)
Apr 14, 2016 0.0743 0.0746 0.0739 0.0742 107,466,304 +0.00(+0.00%)
Apr 13, 2016 0.0737 0.0743 0.0731 0.0742 139,747,776 +0.00(+1.14%)
Apr 12, 2016 0.0731 0.0737 0.0727 0.0734 128,031,864 +0.00(+0.41%)
Apr 11, 2016 0.0723 0.0735 0.0722 0.0731 245,765,440 +0.00(+0.66%)
Apr 08, 2016 0.0732 0.0737 0.0722 0.0726 172,017,072 +0.00(+0.00%)
Apr 07, 2016 0.0724 0.0731 0.0720 0.0726 145,754,848 +0.00(+0.00%)
Apr 06, 2016 0.0728 0.0734 0.0724 0.0726 130,008,264 -0.00(-0.41%)
Apr 05, 2016 0.0717 0.0730 0.0716 0.0729 115,491,304 +0.00(+1.00%)
Apr 04, 2016 0.0733 0.0733 0.0719 0.0722 117,816,136 -0.00(-1.55%)
Apr 01, 2016 0.0726 0.0734 0.0718 0.0733 138,786,352 +0.00(+0.41%)
Mar 31, 2016 0.0713 0.0731 0.0713 0.0730 304,220,224 +0.00(+2.44%)
Mar 30, 2016 0.0718 0.0722 0.0709 0.0713 114,087,200 +0.00(+0.00%)
Mar 29, 2016 0.0705 0.0715 0.0695 0.0713 131,852,048 +0.00(+1.19%)
Mar 28, 2016 0.0713 0.0715 0.0701 0.0704 138,659,424 -0.00(-0.84%)
Mar 24, 2016 0.0697 0.0710 0.0710 0.0710 290,062,240 +0.00(+1.37%)
Mar 23, 2016 0.0730 0.0732 0.0701 0.0701 275,239,360 +0.02(+35.77%)
Mar 22, 2016 0.0512 0.0517 0.0510 0.0516 247,379,776 +0.00(+0.32%)
Mar 21, 2016 0.0512 0.0519 0.0512 0.0515 263,604,704 +0.00(+0.40%)
Mar 18, 2016 0.0514 0.0517 0.0510 0.0513 553,101,568 +0.00(+0.32%)
Mar 17, 2016 0.0504 0.0517 0.0502 0.0511 272,948,992 +0.00(+1.13%)
Mar 16, 2016 0.0497 0.0505 0.0494 0.0505 262,041,264 +0.00(+2.07%)
Mar 15, 2016 0.0500 0.0501 0.0492 0.0495 192,702,816 -0.00(-1.79%)
Mar 14, 2016 0.0510 0.0512 0.0497 0.0504 222,806,272 -0.00(-1.99%)
Mar 11, 2016 0.0507 0.0516 0.0501 0.0514 341,549,696 +0.00(+2.87%)
Mar 10, 2016 0.0500 0.0501 0.0492 0.0500 176,360,384 +0.00(+0.33%)
Mar 09, 2016 0.0499 0.0505 0.0494 0.0498 329,007,168 -0.00(-0.08%)
Mar 08, 2016 0.0506 0.0508 0.0491 0.0499 459,989,696 -0.00(-1.70%)
Mar 07, 2016 0.0500 0.0507 0.0499 0.0507 330,389,120 +0.00(+1.23%)
Mar 04, 2016 0.0499 0.0505 0.0497 0.0501 331,420,992 +0.00(+0.58%)
Mar 03, 2016 0.0487 0.0500 0.0486 0.0498 476,455,488 +0.00(+2.44%)
Mar 02, 2016 0.0478 0.0489 0.0477 0.0486 570,116,288 +0.00(+1.97%)
Mar 01, 2016 0.0465 0.0477 0.0465 0.0477 678,570,240 +0.00(+3.01%)
Feb 29, 2016 0.0462 0.0470 0.0462 0.0463 301,414,752 +0.00(+0.27%)
Feb 26, 2016 0.0457 0.0474 0.0456 0.0462 301,254,016 +0.00(+1.35%)
Feb 25, 2016 0.0452 0.0456 0.0449 0.0456 234,214,080 +0.00(+1.46%)
Feb 24, 2016 0.0442 0.0451 0.0431 0.0449 291,125,056 +0.00(+0.83%)
Feb 23, 2016 0.0436 0.0454 0.0435 0.0445 486,477,184 +0.00(+3.72%)
Feb 22, 2016 0.0427 0.0433 0.0426 0.0429 443,656,768 +0.00(+1.35%)
Feb 19, 2016 0.0424 0.0426 0.0418 0.0424 264,166,816 -0.00(-0.38%)
Feb 18, 2016 0.0427 0.0429 0.0422 0.0425 173,324,368 +0.00(+0.00%)
Feb 17, 2016 0.0422 0.0429 0.0421 0.0425 454,174,880 +0.00(+1.56%)
Feb 16, 2016 0.0411 0.0420 0.0406 0.0419 453,857,056 +0.00(+2.51%)
Feb 12, 2016 0.0403 0.0409 0.0409 0.0409 380,724,096 +0.00(+1.73%)
Feb 11, 2016 0.0410 0.0410 0.0399 0.0402 448,918,528 -0.00(-3.35%)
Feb 10, 2016 0.0423 0.0433 0.0415 0.0415 517,497,216 -0.00(-1.65%)
Feb 09, 2016 0.0433 0.0434 0.0418 0.0422 405,746,592 -0.00(-3.73%)
Feb 08, 2016 0.0455 0.0457 0.0436 0.0439 399,642,528 -0.00(-4.29%)
Feb 05, 2016 0.0465 0.0467 0.0458 0.0458 206,397,648 -0.00(-1.58%)
Feb 04, 2016 0.0461 0.0469 0.0460 0.0466 154,862,976 +0.00(+0.71%)
Feb 03, 2016 0.0459 0.0464 0.0452 0.0463 207,898,304 +0.00(+1.25%)
Feb 02, 2016 0.0458 0.0460 0.0451 0.0457 156,050,208 -0.00(-1.06%)
Feb 01, 2016 0.0459 0.0467 0.0456 0.0462 201,106,112 -0.00(-0.35%)
Jan 29, 2016 0.0450 0.0464 0.0449 0.0463 273,427,808 +0.00(+3.47%)
Jan 28, 2016 0.0449 0.0457 0.0446 0.0448 155,793,472 +0.00(+0.55%)
Jan 27, 2016 0.0451 0.0456 0.0441 0.0445 258,265,280 -0.00(-1.45%)
Jan 26, 2016 0.0439 0.0454 0.0437 0.0452 263,958,192 +0.00(+2.89%)
Jan 25, 2016 0.0458 0.0460 0.0439 0.0439 265,112,704 -0.00(-4.62%)
Jan 22, 2016 0.0447 0.0461 0.0447 0.0461 359,306,560 +0.00(+3.88%)
Jan 21, 2016 0.0448 0.0456 0.0441 0.0443 242,495,952 -0.00(-1.01%)
Jan 20, 2016 0.0455 0.0456 0.0425 0.0448 690,138,816 -0.00(-2.67%)
Jan 19, 2016 0.0469 0.0469 0.0454 0.0460 569,480,640 -0.00(-1.75%)
Jan 15, 2016 0.0473 0.0468 0.0468 0.0468 491,533,472 -0.00(-2.89%)
Jan 14, 2016 0.0482 0.0486 0.0469 0.0482 292,703,424 +0.00(+0.26%)
Jan 13, 2016 0.0498 0.0499 0.0477 0.0481 442,815,456 -0.00(-3.45%)
Jan 12, 2016 0.0508 0.0509 0.0493 0.0498 268,709,120 -0.00(-1.46%)
Jan 11, 2016 0.0509 0.0512 0.0505 0.0506 304,824,288 -0.00(-0.56%)
Jan 08, 2016 0.0517 0.0518 0.0506 0.0508 226,500,176 -0.00(-1.19%)
Jan 07, 2016 0.0522 0.0524 0.0515 0.0515 153,165,408 -0.00(-2.56%)
Jan 06, 2016 0.0522 0.0530 0.0522 0.0528 215,239,440 +0.00(+0.31%)
Jan 05, 2016 0.0515 0.0528 0.0512 0.0526 181,785,056 +0.00(+2.47%)
Jan 04, 2016 0.0504 0.0515 0.0502 0.0514 259,937,440 +0.00(+1.29%)
Dec 31, 2015 0.0508 0.0507 0.0507 0.0507 292,047,264 -0.00(-0.24%)
Dec 30, 2015 0.0515 0.0517 0.0508 0.0508 193,154,512 -0.00(-1.51%)
Dec 29, 2015 0.0522 0.0522 0.0513 0.0516 262,001,920 -0.00(-0.94%)
Dec 28, 2015 0.0524 0.0526 0.0518 0.0521 172,154,224 -0.00(-0.93%)
Dec 24, 2015 0.0527 0.0526 0.0526 0.0526 113,325,568 -0.00(-0.31%)
Dec 23, 2015 0.0531 0.0533 0.0526 0.0528 278,885,696 +0.01(+37.86%)
Dec 22, 2015 0.0375 0.0383 0.0374 0.0383 511,417,120 +0.00(+1.75%)
Dec 21, 2015 0.0375 0.0377 0.0371 0.0376 419,240,800 +0.00(+0.85%)
Dec 18, 2015 0.0373 0.0377 0.0371 0.0373 1,249,207,936 +0.00(+0.08%)
Dec 17, 2015 0.0369 0.0373 0.0367 0.0373 421,504,832 +0.00(+1.40%)
Dec 16, 2015 0.0358 0.0368 0.0357 0.0368 358,201,600 +0.00(+3.22%)
Dec 15, 2015 0.0353 0.0358 0.0349 0.0356 445,410,368 +0.00(+1.55%)
Dec 14, 2015 0.0361 0.0365 0.0349 0.0351 809,975,104 -0.00(-2.94%)
Dec 11, 2015 0.0371 0.0373 0.0360 0.0361 660,348,672 -0.00(-3.23%)
Dec 10, 2015 0.0367 0.0375 0.0366 0.0373 390,462,560 +0.00(+1.56%)
Dec 09, 2015 0.0366 0.0371 0.0366 0.0368 465,068,928 +0.00(+0.08%)
Dec 08, 2015 0.0366 0.0370 0.0365 0.0367 589,174,144 -0.00(-0.16%)
Dec 07, 2015 0.0371 0.0372 0.0365 0.0368 553,736,000 -0.00(-1.08%)
Dec 04, 2015 0.0373 0.0376 0.0371 0.0372 232,019,648 -0.00(-0.15%)
Dec 03, 2015 0.0375 0.0378 0.0371 0.0372 401,234,496 -0.00(-0.99%)
Dec 02, 2015 0.0382 0.0382 0.0373 0.0376 648,901,504 -0.00(-1.43%)
Dec 01, 2015 0.0386 0.0387 0.0379 0.0382 402,149,728 -0.00(-0.82%)
Nov 30, 2015 0.0385 0.0386 0.0382 0.0385 340,992,992 +0.00(+0.22%)
Nov 27, 2015 0.0380 0.0385 0.0380 0.0384 139,656,704 +0.00(+0.68%)
Nov 25, 2015 0.0381 0.0381 0.0381 0.0381 263,411,744 -0.00(-0.08%)
Nov 24, 2015 0.0383 0.0383 0.0377 0.0382 328,749,856 -0.00(-0.67%)
Nov 23, 2015 0.0383 0.0386 0.0381 0.0384 456,178,784 +0.00(+0.30%)
Nov 20, 2015 0.0384 0.0384 0.0381 0.0383 447,097,504 +0.00(+0.23%)
Nov 19, 2015 0.0380 0.0384 0.0380 0.0382 504,138,752 +0.00(+0.38%)
Nov 18, 2015 0.0375 0.0381 0.0373 0.0381 861,138,432 +0.00(+1.76%)
Nov 17, 2015 0.0372 0.0376 0.0370 0.0374 519,749,184 +0.00(+0.62%)
Nov 16, 2015 0.0368 0.0372 0.0367 0.0372 501,708,352 +0.00(+0.86%)
Nov 13, 2015 0.0366 0.0371 0.0366 0.0369 507,037,280 +0.00(+0.39%)
Nov 12, 2015 0.0370 0.0372 0.0367 0.0367 426,224,064 -0.00(-1.08%)
Nov 11, 2015 0.0370 0.0375 0.0369 0.0371 544,766,336 +0.00(+0.62%)
Nov 10, 2015 0.0358 0.0370 0.0358 0.0369 682,697,536 +0.00(+2.88%)
Nov 09, 2015 0.0358 0.0361 0.0355 0.0359 609,537,280 +0.00(+0.00%)
Nov 06, 2015 0.0351 0.0360 0.0347 0.0359 870,816,832 +0.00(+1.30%)
Nov 05, 2015 0.0358 0.0359 0.0349 0.0354 632,770,368 -0.00(-1.52%)
Nov 04, 2015 0.0351 0.0361 0.0350 0.0360 768,713,728 +0.00(+2.53%)
Nov 03, 2015 0.0350 0.0352 0.0348 0.0351 777,114,880 -0.00(-0.24%)
Nov 02, 2015 0.0345 0.0351 0.0345 0.0351 581,825,024 +0.00(+1.74%)
Oct 30, 2015 0.0344 0.0346 0.0343 0.0345 523,692,000 +0.00(+0.17%)
Oct 29, 2015 0.0347 0.0348 0.0343 0.0345 400,790,816 -0.00(-1.07%)
Oct 28, 2015 0.0347 0.0350 0.0343 0.0349 613,697,088 +0.00(+0.58%)
Oct 27, 2015 0.0354 0.0354 0.0342 0.0347 652,255,936 -0.00(-2.18%)
Oct 26, 2015 0.0355 0.0356 0.0353 0.0354 214,297,248 -0.00(-0.24%)
Oct 23, 2015 0.0357 0.0358 0.0353 0.0355 212,670,464 -0.00(-0.08%)
Oct 22, 2015 0.0356 0.0357 0.0354 0.0356 281,717,344 +0.00(+0.16%)
Oct 21, 2015 0.0357 0.0359 0.0355 0.0355 173,761,424 -0.00(-0.48%)
Oct 20, 2015 0.0356 0.0358 0.0355 0.0357 212,503,728 +0.00(+0.08%)
Oct 19, 2015 0.0358 0.0359 0.0356 0.0356 326,924,960 -0.00(-0.40%)
Oct 16, 2015 0.0359 0.0360 0.0357 0.0358 402,812,800 +0.00(+0.00%)
Oct 15, 2015 0.0358 0.0361 0.0352 0.0358 749,209,728 +0.00(+0.24%)
Oct 14, 2015 0.0360 0.0363 0.0356 0.0357 281,296,672 -0.00(-1.03%)
Oct 13, 2015 0.0366 0.0367 0.0360 0.0361 221,684,080 -0.00(-1.56%)
Oct 12, 2015 0.0367 0.0369 0.0366 0.0366 187,635,184 +0.00(+0.00%)
Oct 09, 2015 0.0369 0.0370 0.0365 0.0366 221,021,008 -0.00(-0.70%)
Oct 08, 2015 0.0368 0.0370 0.0368 0.0369 284,749,440 +0.00(+0.23%)
Oct 07, 2015 0.0362 0.0368 0.0362 0.0368 316,717,408 +0.00(+1.74%)
Oct 06, 2015 0.0362 0.0365 0.0359 0.0362 361,302,432 +0.00(+0.08%)
Oct 05, 2015 0.0353 0.0362 0.0352 0.0362 582,439,552 +0.00(+2.44%)
Oct 02, 2015 0.0346 0.0353 0.0345 0.0353 432,926,208 +0.00(+1.32%)
Oct 01, 2015 0.0351 0.0354 0.0348 0.0348 609,978,560 -0.00(-0.74%)
Sep 30, 2015 0.0354 0.0355 0.0345 0.0351 1,279,349,248 -0.00(-0.65%)
Sep 29, 2015 0.0356 0.0358 0.0353 0.0353 699,875,136 -0.00(-1.12%)
Sep 28, 2015 0.0370 0.0370 0.0355 0.0357 885,032,064 -0.00(-4.08%)
Sep 25, 2015 0.0376 0.0377 0.0372 0.0372 1,152,278,912 -0.00(-0.69%)
Sep 24, 2015 0.0380 0.0381 0.0375 0.0375 800,050,752 +0.01(+34.85%)
Sep 23, 2015 0.0277 0.0279 0.0274 0.0278 835,508,672 +0.00(+0.81%)
Sep 22, 2015 0.0276 0.0277 0.0275 0.0276 610,459,392 -0.00(-0.73%)
Sep 21, 2015 0.0276 0.0279 0.0275 0.0278 813,540,224 +0.00(+0.96%)
Sep 18, 2015 0.0274 0.0277 0.0273 0.0275 1,171,115,648 -0.00(-0.37%)
Sep 17, 2015 0.0270 0.0278 0.0269 0.0276 852,483,712 +0.00(+2.25%)
Sep 16, 2015 0.0271 0.0273 0.0270 0.0270 719,632,384 -0.00(-0.37%)
Sep 15, 2015 0.0273 0.0274 0.0270 0.0271 586,705,664 -0.00(-0.67%)
Sep 14, 2015 0.0274 0.0275 0.0272 0.0273 448,198,432 -0.00(-0.22%)
Sep 11, 2015 0.0268 0.0274 0.0268 0.0274 496,098,944 +0.00(+1.66%)
Sep 10, 2015 0.0270 0.0271 0.0268 0.0269 810,446,016 -0.00(-0.53%)
Sep 09, 2015 0.0273 0.0275 0.0270 0.0271 517,591,968 -0.00(-0.67%)
Sep 08, 2015 0.0274 0.0275 0.0272 0.0272 886,890,112 +0.00(+0.22%)
Sep 04, 2015 0.0273 0.0272 0.0272 0.0272 657,613,568 -0.00(-1.40%)
Sep 03, 2015 0.0276 0.0277 0.0274 0.0276 652,652,736 +0.00(+0.15%)
Sep 02, 2015 0.0277 0.0277 0.0274 0.0275 898,402,880 +0.00(+0.15%)
Sep 01, 2015 0.0273 0.0276 0.0273 0.0275 850,694,016 -0.00(-0.44%)
Aug 31, 2015 0.0277 0.0278 0.0275 0.0276 598,332,736 -0.00(-0.37%)
Aug 28, 2015 0.0280 0.0280 0.0276 0.0277 743,996,480 -0.00(-0.94%)
Aug 27, 2015 0.0274 0.0282 0.0273 0.0280 723,902,016 +0.00(+2.53%)
Aug 26, 2015 0.0271 0.0273 0.0268 0.0273 842,670,976 +0.00(+2.05%)
Aug 25, 2015 0.0272 0.0274 0.0267 0.0267 976,341,568 -0.00(-0.53%)
Aug 24, 2015 0.0271 0.0276 0.0253 0.0269 1,506,264,576 -0.00(-3.43%)
Aug 21, 2015 0.0279 0.0281 0.0277 0.0278 1,371,326,464 -0.00(-1.01%)
Aug 20, 2015 0.0279 0.0282 0.0279 0.0281 622,312,064 +0.00(+0.29%)
Aug 19, 2015 0.0279 0.0280 0.0277 0.0280 757,794,048 -0.00(-0.14%)
Aug 18, 2015 0.0279 0.0281 0.0278 0.0281 1,044,053,760 -0.00(-0.79%)
Aug 17, 2015 0.0279 0.0283 0.0278 0.0283 514,505,152 +0.00(+1.09%)
Aug 14, 2015 0.0277 0.0280 0.0277 0.0280 338,096,320 +0.00(+0.73%)
Aug 13, 2015 0.0280 0.0281 0.0277 0.0278 338,684,032 -0.00(-0.80%)
Aug 12, 2015 0.0277 0.0281 0.0275 0.0280 475,894,656 +0.00(+0.58%)
Aug 11, 2015 0.0277 0.0280 0.0275 0.0279 670,292,416 -0.00(-0.80%)
Aug 10, 2015 0.0283 0.0283 0.0280 0.0281 519,778,272 -0.00(-0.50%)
Aug 07, 2015 0.0285 0.0286 0.0282 0.0282 435,126,464 -0.00(-1.35%)
Aug 06, 2015 0.0287 0.0287 0.0283 0.0286 439,939,968 -0.00(-0.07%)
Aug 05, 2015 0.0289 0.0289 0.0285 0.0286 665,875,968 -0.00(-0.98%)
Aug 04, 2015 0.0291 0.0292 0.0288 0.0289 289,830,272 -0.00(-0.77%)
Aug 03, 2015 0.0292 0.0293 0.0289 0.0291 431,605,632 -0.00(-0.42%)
Jul 31, 2015 0.0291 0.0294 0.0291 0.0293 434,810,208 +0.00(+0.77%)
Jul 30, 2015 0.0290 0.0291 0.0289 0.0290 496,732,480 -0.00(-0.28%)
Jul 29, 2015 0.0292 0.0293 0.0289 0.0291 583,417,344 -0.00(-0.28%)
Jul 28, 2015 0.0292 0.0295 0.0290 0.0292 620,382,464 +0.00(+0.28%)
Jul 27, 2015 0.0291 0.0293 0.0291 0.0291 667,665,216 -0.00(-0.07%)
Jul 24, 2015 0.0296 0.0297 0.0291 0.0291 429,893,728 -0.00(-1.78%)
Jul 23, 2015 0.0300 0.0300 0.0295 0.0297 508,281,728 -0.00(-1.22%)
Jul 22, 2015 0.0301 0.0302 0.0299 0.0300 243,527,376 -0.00(-0.34%)
Jul 21, 2015 0.0302 0.0304 0.0301 0.0301 248,852,720 -0.00(-0.47%)
Jul 20, 2015 0.0304 0.0304 0.0300 0.0303 367,296,064 -0.00(-0.40%)
Jul 17, 2015 0.0304 0.0305 0.0303 0.0304 386,828,896 -0.00(-0.20%)
Jul 16, 2015 0.0305 0.0307 0.0303 0.0304 624,567,360 -0.00(-0.07%)
Jul 15, 2015 0.0303 0.0305 0.0301 0.0305 523,782,368 +0.00(+0.60%)
Jul 14, 2015 0.0303 0.0304 0.0302 0.0303 509,543,360 +0.00(+0.13%)
Jul 13, 2015 0.0301 0.0303 0.0300 0.0302 531,309,792 +0.00(+0.54%)
Jul 10, 2015 0.0299 0.0302 0.0298 0.0301 406,134,144 +0.00(+0.82%)
Jul 09, 2015 0.0304 0.0304 0.0298 0.0298 807,899,136 -0.00(-1.47%)
Jul 08, 2015 0.0304 0.0305 0.0301 0.0303 588,579,648 -0.00(-0.73%)
Jul 07, 2015 0.0300 0.0306 0.0300 0.0305 934,108,288 +0.00(+1.90%)
Jul 06, 2015 0.0295 0.0299 0.0295 0.0299 463,184,768 +0.00(+1.03%)
Jul 02, 2015 0.0296 0.0296 0.0296 0.0296 554,111,744 +0.00(+0.34%)
Jul 01, 2015 0.0291 0.0296 0.0287 0.0295 760,438,016 +0.00(+1.61%)
Jun 30, 2015 0.0295 0.0297 0.0291 0.0291 1,076,400,384 -0.00(-1.11%)
Jun 29, 2015 0.0299 0.0300 0.0294 0.0294 823,301,760 -0.00(-1.90%)
Jun 26, 2015 0.0304 0.0305 0.0299 0.0300 1,072,893,376 -0.00(-1.80%)
Jun 25, 2015 0.0309 0.0309 0.0305 0.0305 634,772,224 -0.00(-1.25%)
Jun 24, 2015 0.0313 0.0313 0.0309 0.0309 655,179,968 +0.01(+33.86%)
Jun 23, 2015 0.0231 0.0232 0.0230 0.0231 1,637,009,664 -0.00(-0.25%)
Jun 22, 2015 0.0232 0.0233 0.0231 0.0231 1,276,152,704 -0.00(-0.13%)
Jun 19, 2015 0.0230 0.0232 0.0228 0.0232 1,503,662,464 +0.00(+0.82%)
Jun 18, 2015 0.0228 0.0231 0.0228 0.0230 1,101,787,264 +0.00(+1.02%)
Jun 17, 2015 0.0225 0.0228 0.0224 0.0227 586,050,816 +0.00(+1.03%)
Jun 16, 2015 0.0225 0.0225 0.0224 0.0225 676,857,984 +0.00(+0.19%)
Jun 15, 2015 0.0226 0.0227 0.0224 0.0225 471,375,584 -0.00(-0.83%)
Jun 12, 2015 0.0226 0.0227 0.0225 0.0227 495,686,528 +0.00(+0.32%)
Jun 11, 2015 0.0223 0.0226 0.0223 0.0226 1,201,664,512 +0.00(+1.50%)
Jun 10, 2015 0.0222 0.0223 0.0221 0.0223 661,263,744 +0.00(+0.20%)
Jun 09, 2015 0.0223 0.0223 0.0221 0.0222 765,804,416 -0.00(-0.33%)
Jun 08, 2015 0.0225 0.0225 0.0223 0.0223 828,785,536 -0.00(-0.71%)
Jun 05, 2015 0.0226 0.0228 0.0224 0.0224 929,129,728 -0.00(-1.47%)
Jun 04, 2015 0.0228 0.0229 0.0228 0.0228 481,839,552 -0.00(-0.51%)
Jun 03, 2015 0.0231 0.0231 0.0228 0.0229 762,417,280 -0.00(-1.01%)
Jun 02, 2015 0.0232 0.0232 0.0231 0.0231 512,864,960 -0.00(-0.44%)
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.