Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.230 +0.120 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	46.58	47.18	46.36	46.58	136,431	-0.21(-0.45%)
Sep 29, 2010	47.16	47.46	46.53	46.79	282,729	-0.37(-0.78%)
Sep 28, 2010	47.16	47.16	46.29	47.16	2,458	-2.21(-4.47%)
Sep 27, 2010	50.21	50.21	49.32	49.37	364,567	-0.19(-0.39%)
Sep 24, 2010	49.50	49.76	49.21	49.56	224,527	+0.54(+1.10%)
Sep 23, 2010	49.76	50.21	48.95	49.02	463	-0.89(-1.78%)
Sep 22, 2010	49.58	50.10	49.32	49.91	268,054	+0.69(+1.41%)
Sep 21, 2010	49.99	49.99	48.74	49.21	452,322	+0.95(+1.97%)
Sep 20, 2010	47.83	48.31	47.55	48.26	198,839	+0.65(+1.36%)
Sep 17, 2010	47.61	47.61	47.09	47.61	166,782	+0.35(+0.73%)
Sep 15, 2010	47.20	47.42	46.99	47.27	107,802	+0.07(+0.14%)
Sep 14, 2010	46.75	47.53	46.75	47.20	95,098	+0.48(+1.02%)
Sep 13, 2010	46.70	46.75	46.44	46.73	100,803	+0.35(+0.75%)
Sep 10, 2010	46.16	46.51	46.05	46.38	101,522	+0.22(+0.47%)
Sep 09, 2010	46.73	46.73	45.80	46.16	121,154	-0.22(-0.47%)
Sep 08, 2010	45.64	46.40	45.58	46.38	415	+0.93(+2.05%)
Sep 07, 2010	46.03	46.03	45.45	45.45	377	-0.50(-1.08%)
Sep 03, 2010	46.27	46.27	45.69	45.95	91,051	+0.06(+0.14%)
Sep 02, 2010	45.99	46.03	45.68	45.88	326	+0.02(+0.05%)

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.