Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.900 +0.350 (+4.09%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	49.45	49.71	49.26	49.39	342,066	-0.02(-0.04%)
May 23, 2011	49.52	49.76	49.17	49.41	514,978	-0.26(-0.52%)
May 20, 2011	49.78	49.99	49.50	49.67	332,367	-0.13(-0.26%)
May 19, 2011	49.45	49.97	49.45	49.80	422,756	+0.54(+1.10%)
May 18, 2011	49.21	49.26	48.98	49.26	252,760	+0.19(+0.40%)
May 17, 2011	49.21	49.30	48.87	49.06	415,943	-0.13(-0.26%)
May 16, 2011	49.15	49.37	48.70	49.19	593,724	+0.00(+0.00%)
May 13, 2011	49.80	49.89	49.02	49.19	500,759	-0.58(-1.17%)
May 12, 2011	49.76	49.97	49.60	49.78	400,364	+0.06(+0.13%)
May 11, 2011	50.25	50.43	49.45	49.71	483,683	+0.11(+0.22%)
May 10, 2011	50.02	50.10	49.47	49.60	528,351	+0.15(+0.31%)
May 09, 2011	49.26	49.54	48.74	49.45	302,703	+0.15(+0.31%)
May 06, 2011	49.70	49.82	49.13	49.30	301,175	-0.24(-0.48%)
May 05, 2011	49.54	49.78	49.34	49.54	410,874	-0.04(-0.09%)
May 04, 2011	49.39	49.86	49.34	49.58	681,139	+0.30(+0.61%)
May 03, 2011	49.28	49.34	49.04	49.28	416,470	-0.04(-0.09%)

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.