Invesco Mortgage Capital Inc (NY: IVR )

3.420 USD -0.030 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.92 15.97 15.72 15.76 1,485,529 +0.04(+0.27%)
Jun 28, 2012 15.61 15.73 15.56 15.72 792,734 +0.03(+0.16%)
Jun 27, 2012 15.51 15.75 15.51 15.69 1,243,213 +0.19(+1.22%)
Jun 26, 2012 15.48 15.59 15.47 15.50 1,467,220 +0.03(+0.22%)
Jun 25, 2012 15.57 15.64 15.43 15.47 1,573,958 -0.22(-1.42%)
Jun 22, 2012 15.46 15.72 15.44 15.69 2,749,600 -0.30(-1.88%)
Jun 21, 2012 16.22 16.22 15.95 15.99 2,611,680 -0.21(-1.27%)
Jun 20, 2012 16.20 16.23 16.11 16.20 1,855,178 +0.06(+0.37%)
Jun 19, 2012 15.99 16.28 15.97 16.14 2,502,747 +0.21(+1.35%)
Jun 18, 2012 15.95 16.04 15.88 15.92 1,572,328 -0.02(-0.11%)
Jun 15, 2012 15.69 15.94 15.65 15.94 2,624,136 +0.31(+1.98%)
Jun 14, 2012 15.54 15.68 15.48 15.63 1,416,885 +0.11(+0.72%)
Jun 13, 2012 15.56 15.60 15.46 15.52 1,797,252 -0.03(-0.22%)
Jun 12, 2012 15.40 15.55 15.38 15.55 1,490,608 +0.19(+1.23%)
Jun 11, 2012 15.45 15.60 15.36 15.37 1,288,808 +0.01(+0.06%)
Jun 08, 2012 15.15 15.41 15.12 15.36 1,380,406 +0.18(+1.19%)
Jun 07, 2012 15.49 15.54 15.17 15.18 2,334,439 -0.37(-2.38%)
Jun 06, 2012 15.42 15.60 15.37 15.55 1,125,629 +0.28(+1.80%)
Jun 05, 2012 14.99 15.33 14.99 15.27 1,144,955 +0.25(+1.66%)
Jun 04, 2012 15.11 15.15 14.96 15.02 2,055,243 -0.08(-0.51%)
Jun 01, 2012 15.46 15.54 15.03 15.10 3,494,096 -0.49(-3.14%)
May 31, 2012 15.60 15.66 15.48 15.59 1,450,812 -0.01(-0.06%)
May 30, 2012 15.71 15.79 15.60 15.60 1,412,469 -0.18(-1.14%)
May 29, 2012 15.68 15.81 15.62 15.78 1,462,756 +0.15(+0.99%)
May 25, 2012 15.59 15.68 15.53 15.62 1,444,303 +0.06(+0.39%)
May 24, 2012 15.43 15.57 15.36 15.56 1,504,701 +0.14(+0.89%)
May 23, 2012 15.17 15.43 15.15 15.43 1,613,862 +0.19(+1.24%)
May 22, 2012 15.47 15.47 15.19 15.24 1,797,263 -0.19(-1.23%)
May 21, 2012 15.19 15.47 15.11 15.43 1,716,876 +0.28(+1.82%)
May 18, 2012 15.06 15.23 15.06 15.15 2,648,870 +0.09(+0.57%)
May 17, 2012 15.52 15.57 15.00 15.06 2,283,111 -0.51(-3.26%)
May 16, 2012 15.50 15.66 15.50 15.57 1,251,827 +0.07(+0.44%)
May 15, 2012 15.55 15.66 15.49 15.50 1,131,302 -0.09(-0.55%)
May 14, 2012 15.68 15.76 15.59 15.59 1,176,769 -0.15(-0.93%)
May 11, 2012 15.62 15.76 15.57 15.74 1,025,371 +0.07(+0.44%)
May 10, 2012 15.71 15.81 15.62 15.67 1,473,421 -0.01(-0.05%)
May 09, 2012 15.56 15.72 15.52 15.68 1,839,115 +0.06(+0.39%)
May 08, 2012 15.36 15.68 15.36 15.61 3,890,948 +0.67(+4.49%)
May 07, 2012 15.06 15.06 14.81 14.94 1,419,101 -0.15(-0.97%)
May 04, 2012 15.22 15.25 15.08 15.09 1,384,934 -0.16(-1.07%)
May 03, 2012 15.12 15.28 15.12 15.25 1,228,606 +0.15(+0.97%)
May 02, 2012 15.18 15.19 15.06 15.11 1,514,222 -0.10(-0.68%)
May 01, 2012 15.14 15.34 15.14 15.21 1,032,478 +0.05(+0.34%)
Apr 30, 2012 15.31 15.39 15.15 15.16 1,353,830 -0.14(-0.90%)
Apr 27, 2012 15.31 15.37 15.21 15.30 1,225,156 +0.07(+0.45%)
Apr 26, 2012 15.03 15.25 15.00 15.23 994,025 +0.20(+1.32%)
Apr 25, 2012 15.06 15.08 14.93 15.03 896,421 +0.10(+0.69%)
Apr 24, 2012 14.85 15.06 14.84 14.93 1,017,371 +0.11(+0.75%)
Apr 23, 2012 14.78 14.89 14.71 14.82 1,259,078 -0.08(-0.52%)
Apr 20, 2012 14.94 15.04 14.79 14.89 954,824 +0.12(+0.81%)
Apr 19, 2012 14.78 14.94 14.70 14.77 1,253,812 +0.02(+0.12%)
Apr 18, 2012 14.82 14.85 14.69 14.76 846,431 -0.08(-0.52%)
Apr 17, 2012 14.72 14.90 14.70 14.83 821,444 +0.15(+0.99%)
Apr 16, 2012 14.73 14.79 14.61 14.69 742,482 -0.02(-0.12%)
Apr 13, 2012 14.83 14.92 14.70 14.70 769,188 -0.13(-0.87%)
Apr 12, 2012 14.60 14.85 14.56 14.83 1,118,213 +0.28(+1.95%)
Apr 11, 2012 14.45 14.55 14.29 14.55 1,306,185 +0.26(+1.80%)
Apr 10, 2012 14.50 14.54 14.18 14.29 2,545,141 -0.26(-1.77%)
Apr 09, 2012 14.62 14.67 13.99 14.55 3,053,017 -0.21(-1.46%)
Apr 05, 2012 14.82 14.88 14.68 14.76 1,011,245 -0.05(-0.35%)
Apr 04, 2012 14.87 14.87 14.69 14.82 1,496,187 -0.09(-0.63%)
Apr 03, 2012 15.12 15.16 14.87 14.91 1,435,929 -0.21(-1.42%)
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.