Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.260 +0.120 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	0.0025	0.0026	0.0025	0.0025	1,748,555,776	-0.00(-0.87%)
May 27, 2010	0.0025	0.0026	0.0025	0.0026	4,018,564,608	+0.00(+3.18%)
May 26, 2010	0.0025	0.0025	0.0024	0.0025	4,921,720	+0.00(+2.49%)
May 25, 2010	0.0024	0.0024	0.0024	0.0024	4,113,216,768	-0.00(-1.01%)
May 24, 2010	0.0024	0.0025	0.0024	0.0025	4,279,496,448	+0.00(+0.66%)
May 21, 2010	0.0024	0.0024	0.0023	0.0024	858,615,296	+0.00(+3.30%)
May 20, 2010	0.0024	0.0024	0.0024	0.0024	1,092,417,536	-0.00(-4.46%)
May 19, 2010	0.0025	0.0025	0.0024	0.0025	3,585,962,240	+0.00(+0.10%)
May 18, 2010	0.0025	0.0025	0.0025	0.0025	3,405,062,656	-0.00(-0.70%)
May 17, 2010	0.0025	0.0025	0.0024	0.0025	2,474,033,408	+0.00(+0.75%)
May 14, 2010	0.0025	0.0025	0.0024	0.0025	2,361,544,960	-0.00(-1.73%)
May 13, 2010	0.0025	0.0025	0.0025	0.0025	2,344,339,200	-0.00(-0.15%)
May 12, 2010	0.0025	0.0025	0.0025	0.0025	1,766,590,464	+0.00(+1.09%)
May 11, 2010	0.0025	0.0025	0.0025	0.0025	1,616,328	+0.00(+0.65%)
May 10, 2010	0.0024	0.0025	0.0024	0.0025	2,435,993,088	+0.00(+3.85%)
May 07, 2010	0.0024	0.0024	0.0023	0.0024	4,002,150,656	-0.00(-2.44%)
May 06, 2010	0.0025	0.0025	0.0019	0.0024	1,747,814,400	-0.00(-2.43%)
May 05, 2010	0.0025	0.0025	0.0024	0.0025	2,929,781,248	-0.00(-1.27%)
May 04, 2010	0.0025	0.0026	0.0025	0.0025	3,232,657	-0.00(-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.