Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.660 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	45.56	45.84	45.45	45.73	527,906	+0.35(+0.76%)
Jun 29, 2011	45.19	45.58	45.19	45.38	587,390	+0.09(+0.19%)
Jun 28, 2011	45.36	45.36	45.06	45.30	559,576	+0.06(+0.14%)
Jun 27, 2011	45.67	45.73	45.19	45.23	738,943	-0.41(-0.90%)
Jun 24, 2011	45.69	45.99	45.58	45.64	640,057	+0.02(+0.05%)
Jun 23, 2011	45.90	46.10	45.02	45.62	1,077,609	-0.37(-0.80%)
Jun 22, 2011	45.62	46.31	45.36	45.99	1,439,663	+0.78(+1.72%)
Jun 21, 2011	44.58	45.43	44.43	45.21	7,238,950	-0.22(-0.48%)
Jun 20, 2011	45.58	45.60	45.34	45.43	742,296	+0.22(+0.48%)
Jun 17, 2011	45.43	45.64	44.99	45.21	758,118	-0.04(-0.10%)
Jun 16, 2011	45.75	45.87	45.15	45.25	875,517	-0.24(-0.52%)
Jun 15, 2011	45.97	46.05	45.47	45.49	952,398	-2.32(-4.84%)
Jun 14, 2011	48.22	48.28	47.69	47.81	1,447,687	-0.13(-0.27%)
Jun 13, 2011	48.59	48.70	47.68	47.94	1,113,275	-0.45(-0.94%)
Jun 10, 2011	49.21	49.56	48.31	48.39	1,098,819	-0.69(-1.41%)
Jun 09, 2011	49.00	49.15	48.83	49.08	781,292	+0.24(+0.49%)
Jun 08, 2011	48.74	49.17	48.52	48.85	785,600	+0.26(+0.53%)
Jun 07, 2011	48.80	48.95	48.57	48.59	435,892	+0.04(+0.09%)
Jun 06, 2011	48.57	48.98	48.48	48.54	1,047,548	+0.00(+0.00%)

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.