Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.09	34.19	33.76	33.94	506,261	-0.02(-0.06%)
Jan 30, 2012	34.26	34.28	33.89	33.96	754,866	-0.26(-0.76%)
Jan 27, 2012	34.37	34.69	34.09	34.22	921,577	-0.09(-0.25%)
Jan 26, 2012	33.87	34.32	33.83	34.30	952,093	+0.71(+2.13%)
Jan 25, 2012	33.44	33.70	32.90	33.59	872,514	+0.11(+0.32%)
Jan 24, 2012	32.83	33.55	32.68	33.48	859,109	+0.56(+1.71%)
Jan 23, 2012	32.61	33.00	32.46	32.92	950,043	+0.43(+1.33%)
Jan 20, 2012	32.14	32.49	32.14	32.49	959,837	+0.39(+1.21%)
Jan 19, 2012	31.32	32.16	31.27	32.10	908,610	+0.91(+2.91%)
Jan 18, 2012	30.67	31.19	30.65	31.19	556,827	+0.58(+1.91%)
Jan 17, 2012	30.49	30.84	30.41	30.60	677,776	+0.30(+1.00%)
Jan 13, 2012	30.36	30.62	30.23	30.30	663,163	-0.26(-0.85%)
Jan 12, 2012	30.67	30.73	30.36	30.56	572,827	-0.15(-0.49%)
Jan 11, 2012	30.58	30.73	30.41	30.71	822,433	+0.02(+0.07%)
Jan 10, 2012	30.75	30.82	30.54	30.69	767,408	+0.15(+0.50%)
Jan 09, 2012	30.73	30.75	30.43	30.54	639,195	+0.00(+0.00%)
Jan 06, 2012	30.08	30.84	30.08	30.54	918,301	+0.28(+0.93%)
Jan 05, 2012	30.69	31.01	30.17	30.26	832,013	-0.65(-2.10%)

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.