Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.120 -0.110 (-1.19%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.94	33.49	32.92	33.03	422,542	+0.09(+0.27%)
Feb 26, 2016	32.62	33.83	32.56	32.94	422,317	+0.44(+1.35%)
Feb 25, 2016	32.21	32.53	32.00	32.50	328,336	+0.47(+1.46%)
Feb 24, 2016	31.54	32.19	30.75	32.03	408,117	+0.26(+0.83%)
Feb 23, 2016	31.07	32.38	31.04	31.77	681,974	+1.14(+3.72%)
Feb 22, 2016	30.49	30.89	30.40	30.63	621,946	+0.41(+1.35%)
Feb 19, 2016	30.28	30.41	29.81	30.22	370,325	-0.12(-0.38%)
Feb 18, 2016	30.43	30.63	30.08	30.34	242,977	+0.00(+0.00%)
Feb 17, 2016	30.08	30.60	30.05	30.34	636,691	+0.47(+1.56%)
Feb 16, 2016	29.32	29.97	28.97	29.87	636,245	+0.73(+2.50%)
Feb 12, 2016	28.76	29.14	29.14	29.14	533,723	+0.50(+1.73%)
Feb 11, 2016	29.26	29.26	28.44	28.65	629,322	-0.99(-3.35%)
Feb 10, 2016	30.19	30.86	29.62	29.64	725,460	-0.50(-1.65%)
Feb 09, 2016	30.86	30.92	29.78	30.13	568,801	-1.17(-3.73%)
Feb 08, 2016	32.44	32.62	31.13	31.30	560,244	-1.40(-4.29%)
Feb 05, 2016	33.20	33.35	32.70	32.70	289,341	-0.53(-1.58%)
Feb 04, 2016	32.91	33.48	32.79	33.23	217,096	+0.23(+0.71%)
Feb 03, 2016	32.76	33.08	32.24	33.00	291,445	+0.41(+1.25%)
Feb 02, 2016	32.70	32.79	32.15	32.59	218,761	-0.35(-1.06%)

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.