Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.190 +0.080 (+0.88%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.57	38.76	38.16	38.18	537,580	-0.35(-0.90%)
Apr 27, 2012	38.54	38.72	38.31	38.52	486,486	+0.17(+0.45%)
Apr 26, 2012	37.85	38.39	37.77	38.35	394,709	+0.50(+1.31%)
Apr 25, 2012	37.92	37.98	37.59	37.85	355,952	+0.26(+0.69%)
Apr 24, 2012	37.40	37.92	37.38	37.59	403,979	+0.28(+0.75%)
Apr 23, 2012	37.22	37.51	37.05	37.31	499,956	-0.19(-0.52%)
Apr 20, 2012	37.61	37.87	37.25	37.51	379,142	+0.30(+0.81%)
Apr 19, 2012	37.22	37.61	37.01	37.20	497,865	+0.04(+0.12%)
Apr 18, 2012	37.31	37.40	36.99	37.16	336,102	-0.19(-0.52%)
Apr 17, 2012	37.07	37.53	37.01	37.35	326,180	+0.37(+0.99%)
Apr 16, 2012	37.09	37.26	36.79	36.99	294,825	-0.04(-0.12%)
Apr 13, 2012	37.35	37.57	37.01	37.03	305,430	-0.32(-0.87%)
Apr 12, 2012	36.77	37.40	36.66	37.35	444,021	+0.71(+1.95%)
Apr 11, 2012	36.38	36.64	35.99	36.64	518,661	+0.65(+1.80%)
Apr 10, 2012	36.51	36.62	35.71	35.99	1,010,628	-0.65(-1.77%)
Apr 09, 2012	36.81	36.94	35.23	36.64	1,212,296	-0.54(-1.46%)
Apr 05, 2012	37.31	37.48	36.97	37.18	401,546	-0.13(-0.35%)
Apr 04, 2012	37.44	37.44	36.99	37.31	594,108	-0.24(-0.63%)
Apr 03, 2012	38.07	38.18	37.44	37.55	570,180	-0.54(-1.42%)

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.