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 31, 2012	46.18	46.83	45.84	46.38	1,195,862	+0.61(+1.32%)
Oct 26, 2012	46.16	45.77	45.77	45.77	550,773	-0.32(-0.70%)
Oct 25, 2012	46.21	46.31	45.51	46.10	451,001	+0.24(+0.52%)
Oct 24, 2012	45.34	46.23	45.28	45.86	1,135,864	+0.56(+1.24%)
Oct 23, 2012	44.97	45.32	44.54	45.30	785,448	+0.13(+0.29%)
Oct 19, 2012	45.69	45.69	45.08	45.17	680,036	-0.54(-1.18%)
Oct 18, 2012	45.75	45.90	45.54	45.71	829,191	+0.06(+0.14%)
Oct 17, 2012	45.06	45.92	44.91	45.64	1,140,400	+0.61(+1.35%)
Oct 16, 2012	43.33	45.08	42.98	45.04	1,514,463	+1.47(+3.38%)
Oct 15, 2012	44.69	44.69	41.73	43.57	3,431,250	-1.30(-2.89%)
Oct 12, 2012	45.23	45.25	44.73	44.86	1,130,112	-0.28(-0.62%)
Oct 11, 2012	45.30	45.73	45.08	45.15	1,379,927	+0.06(+0.14%)
Oct 10, 2012	45.56	45.77	44.52	45.08	2,125,587	-0.32(-0.71%)
Oct 09, 2012	45.58	46.08	45.38	45.41	1,782,178	+0.06(+0.14%)
Oct 08, 2012	45.12	45.48	45.06	45.34	468,100	-0.09(-0.19%)
Oct 05, 2012	45.67	46.03	45.32	45.43	868,240	+0.00(+0.00%)
Oct 04, 2012	44.95	45.56	44.58	45.43	1,567,325	+1.28(+2.89%)
Oct 03, 2012	44.65	44.69	44.02	44.15	468,075	-0.45(-1.02%)
Oct 02, 2012	43.85	44.65	43.72	44.60	619,574	+0.89(+2.03%)

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.