Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.160 -0.090 (-0.97%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	42.09	42.64	35.67	42.38	2,889,323	-0.32(-0.76%)
Jul 28, 2011	43.48	43.48	41.75	42.70	1,586,208	-1.06(-2.42%)
Jul 27, 2011	44.82	44.91	43.70	43.76	1,002,589	-1.17(-2.60%)
Jul 26, 2011	44.86	45.04	44.15	44.93	1,259,067	-0.04(-0.10%)
Jul 25, 2011	45.56	45.60	44.84	44.97	1,300,060	-0.91(-1.98%)
Jul 22, 2011	45.95	45.99	45.86	45.88	544,081	+0.43(+0.95%)
Jul 21, 2011	45.73	45.82	45.41	45.45	794,316	-0.04(-0.10%)
Jul 20, 2011	45.99	45.99	45.41	45.49	811,345	-0.32(-0.71%)
Jul 19, 2011	45.30	45.88	45.30	45.82	620,819	+0.87(+1.93%)
Jul 18, 2011	45.41	45.56	44.50	44.95	923,610	-0.69(-1.52%)
Jul 15, 2011	45.56	45.92	45.45	45.64	646,593	+0.11(+0.24%)
Jul 14, 2011	46.79	47.09	45.49	45.54	778,764	-1.21(-2.59%)
Jul 13, 2011	46.83	47.18	46.57	46.75	543,439	+0.04(+0.09%)
Jul 12, 2011	46.62	47.03	46.21	46.70	627,811	-0.11(-0.23%)
Jul 11, 2011	47.48	47.68	46.66	46.81	497,296	-0.84(-1.77%)
Jul 08, 2011	47.70	47.77	47.50	47.66	382,069	-0.22(-0.45%)
Jul 07, 2011	47.40	47.89	47.38	47.87	590,383	+0.56(+1.19%)
Jul 06, 2011	46.96	47.50	46.96	47.31	484,726	+0.17(+0.37%)
Jul 05, 2011	46.81	47.16	46.75	47.14	557,416	+0.43(+0.93%)

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.