Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.545 -0.115 (-1.33%)

Streaming Delayed Price Updated: 2:45 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	42.51	42.61	42.29	42.51	421,048	-0.05(-0.12%)
Jun 27, 2014	42.31	42.58	42.14	42.56	564,092	+0.15(+0.35%)
Jun 26, 2014	42.09	42.48	41.99	42.41	322,473	+0.34(+0.81%)
Jun 25, 2014	42.19	42.24	41.90	42.07	602,373	+0.02(+0.06%)
Jun 24, 2014	42.35	42.42	42.02	42.04	940,477	-0.17(-0.39%)
Jun 23, 2014	41.76	42.33	41.76	42.21	597,747	+0.45(+1.08%)
Jun 20, 2014	42.07	42.14	41.73	41.76	1,229,630	-0.24(-0.57%)
Jun 19, 2014	42.19	42.35	41.90	42.00	344,152	-0.14(-0.34%)
Jun 18, 2014	42.11	42.19	41.76	42.14	332,931	+0.10(+0.23%)
Jun 17, 2014	42.28	42.42	41.95	42.04	415,884	-0.38(-0.90%)
Jun 16, 2014	42.42	42.57	42.26	42.42	348,656	-0.02(-0.06%)
Jun 13, 2014	42.35	42.49	42.02	42.45	324,045	+0.12(+0.28%)
Jun 12, 2014	42.26	42.35	41.88	42.33	357,506	+0.10(+0.23%)
Jun 11, 2014	42.52	42.59	42.11	42.23	312,182	-0.36(-0.84%)
Jun 10, 2014	42.71	42.78	42.49	42.59	364,636	-0.14(-0.33%)
Jun 06, 2014	42.40	42.76	42.33	42.73	438,540	+0.40(+0.96%)
Jun 05, 2014	41.73	42.33	41.66	42.33	345,234	+0.62(+1.48%)
Jun 04, 2014	41.61	41.83	41.16	41.71	321,449	+0.10(+0.23%)
Jun 03, 2014	41.88	41.90	41.52	41.61	330,026	-0.29(-0.68%)

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.