Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.610 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	44.56	45.67	44.37	44.56	591,090	-0.39(-0.87%)
May 27, 2010	44.37	44.95	44.02	44.95	229,756	+1.39(+3.18%)
May 26, 2010	43.57	44.15	42.74	43.57	281	+1.06(+2.49%)
May 25, 2010	42.12	42.51	41.40	42.51	235,168	-0.43(-1.01%)
May 24, 2010	42.72	43.07	42.20	42.94	244,675	+0.28(+0.66%)
May 21, 2010	41.14	42.81	40.90	42.66	294,649	+1.36(+3.30%)
May 20, 2010	42.61	42.61	41.21	41.29	308,017	-1.93(-4.46%)
May 19, 2010	42.98	43.54	42.20	43.22	205,023	+0.04(+0.10%)
May 18, 2010	43.89	44.35	43.02	43.18	194,680	-0.30(-0.70%)
May 17, 2010	43.48	43.78	42.74	43.48	141,449	+0.32(+0.75%)
May 14, 2010	43.15	43.85	42.35	43.15	135,018	-0.76(-1.73%)
May 13, 2010	44.02	44.15	43.61	43.91	134,034	-0.06(-0.15%)
May 12, 2010	43.50	44.22	43.46	43.98	101,002	+0.48(+1.09%)
May 11, 2010	43.54	43.78	43.24	43.50	92	+0.28(+0.65%)
May 10, 2010	42.83	43.28	42.55	43.22	139,274	+1.60(+3.85%)
May 07, 2010	42.70	42.70	40.69	41.62	228,818	-1.04(-2.44%)
May 06, 2010	43.13	43.48	32.46	42.66	345,488	-1.06(-2.43%)
May 05, 2010	43.72	44.06	42.85	43.72	167,506	-0.56(-1.27%)
May 04, 2010	44.39	44.67	44.04	44.28	184	-0.63(-1.40%)

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.