Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.560 +0.130 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	56.99	57.23	56.58	57.13	224,751	+0.27(+0.48%)
Jul 28, 2017	57.23	57.23	56.55	56.85	166,502	-0.41(-0.72%)
Jul 27, 2017	57.20	57.30	56.79	57.27	152,388	+0.21(+0.36%)
Jul 26, 2017	56.68	57.20	56.61	57.06	204,489	+0.38(+0.67%)
Jul 25, 2017	57.44	57.61	56.48	56.68	377,497	-0.76(-1.32%)
Jul 24, 2017	57.82	57.90	57.40	57.44	120,330	-0.38(-0.65%)
Jul 21, 2017	58.16	58.23	57.51	57.82	221,194	+0.10(+0.18%)
Jul 20, 2017	57.61	58.02	57.34	57.71	245,423	+0.24(+0.42%)
Jul 19, 2017	56.75	57.51	56.61	57.47	250,081	+0.76(+1.33%)
Jul 18, 2017	57.65	57.82	56.37	56.72	252,796	-0.93(-1.61%)
Jul 17, 2017	57.92	58.09	57.20	57.65	293,400	+0.79(+1.39%)
Jul 14, 2017	56.79	57.20	56.68	56.85	188,730	+0.27(+0.49%)
Jul 13, 2017	57.37	57.44	56.27	56.58	168,781	-0.79(-1.38%)
Jul 12, 2017	57.47	57.68	57.11	57.37	195,817	+0.21(+0.36%)
Jul 11, 2017	57.03	57.37	56.82	57.16	186,475	+0.21(+0.36%)
Jul 10, 2017	56.96	57.56	56.68	56.96	262,328	+0.00(+0.00%)
Jul 07, 2017	57.51	57.51	56.65	56.96	193,892	-0.48(-0.84%)
Jul 06, 2017	57.61	57.75	57.06	57.44	161,177	-0.38(-0.65%)
Jul 05, 2017	57.75	58.16	57.47	57.82	207,241	+0.17(+0.30%)

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.