Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.110 +0.090 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	46.66	46.86	45.99	46.68	953,932	+0.15(+0.33%)
Oct 28, 2010	47.22	47.35	46.53	46.53	411,592	-0.58(-1.24%)
Oct 27, 2010	47.18	47.27	46.25	47.12	251,901	-0.43(-0.91%)
Oct 25, 2010	47.61	47.61	47.20	47.55	326,330	+0.24(+0.50%)
Oct 22, 2010	47.18	47.44	47.16	47.31	230,805	+0.19(+0.41%)
Oct 21, 2010	47.46	47.59	46.99	47.12	334,662	-0.13(-0.27%)
Oct 20, 2010	47.48	47.49	47.20	47.25	329,290	+0.06(+0.14%)
Oct 19, 2010	46.90	47.48	46.83	47.18	393,903	+0.22(+0.46%)
Oct 18, 2010	47.05	47.05	46.64	46.96	182,679	+0.17(+0.37%)
Oct 15, 2010	46.92	46.92	46.42	46.79	311,261	+0.04(+0.09%)
Oct 14, 2010	46.62	46.86	46.40	46.75	200,350	+0.24(+0.51%)
Oct 13, 2010	46.66	46.73	46.44	46.51	344,446	+0.09(+0.19%)
Oct 12, 2010	46.79	46.83	46.38	46.42	339,028	-0.35(-0.74%)
Oct 11, 2010	46.53	46.79	46.34	46.77	366,741	+0.32(+0.70%)
Oct 08, 2010	46.44	46.47	45.56	46.44	622,781	+0.78(+1.71%)
Oct 07, 2010	45.32	45.69	45.08	45.67	237	-1.52(-3.21%)
Oct 06, 2010	46.68	47.31	46.57	47.18	167,435	+0.69(+1.49%)
Oct 05, 2010	46.51	46.70	46.16	46.49	167,533	+0.32(+0.70%)
Oct 04, 2010	46.34	46.34	45.99	46.16	105,805	+0.06(+0.14%)

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.