Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.550 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.12	33.08	32.06	33.05	383,308	+1.11(+3.47%)
Jan 28, 2016	32.00	32.62	31.80	31.95	218,401	+0.18(+0.55%)
Jan 27, 2016	32.15	32.56	31.48	31.77	362,052	-0.47(-1.45%)
Jan 26, 2016	31.33	32.41	31.19	32.24	370,033	+0.91(+2.89%)
Jan 25, 2016	32.65	32.82	31.33	31.33	371,651	-1.52(-4.62%)
Jan 22, 2016	31.89	32.85	31.89	32.85	503,698	+1.23(+3.88%)
Jan 21, 2016	31.97	32.56	31.48	31.62	339,946	-0.32(-1.01%)
Jan 20, 2016	32.47	32.56	30.31	31.95	967,480	-0.88(-2.67%)
Jan 19, 2016	33.46	33.46	32.35	32.82	798,334	-0.58(-1.75%)
Jan 15, 2016	33.76	33.41	33.41	33.41	689,062	-0.99(-2.89%)
Jan 14, 2016	34.37	34.66	33.43	34.40	410,330	+0.09(+0.26%)
Jan 13, 2016	35.54	35.60	34.05	34.31	620,766	-1.23(-3.45%)
Jan 12, 2016	36.27	36.33	35.19	35.54	376,693	-0.53(-1.46%)
Jan 11, 2016	36.33	36.50	36.00	36.06	427,322	-0.20(-0.56%)
Jan 08, 2016	36.85	36.94	36.12	36.27	317,522	-0.44(-1.19%)
Jan 07, 2016	37.23	37.35	36.71	36.71	214,717	-0.96(-2.56%)
Jan 06, 2016	37.20	37.82	37.20	37.67	301,736	+0.12(+0.31%)
Jan 05, 2016	36.73	37.67	36.54	37.55	254,837	+0.91(+2.47%)

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.