Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.550 -0.110 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	46.36	46.44	46.21	46.29	1,062,557	-0.17(-0.37%)
Mar 27, 2013	46.70	46.70	46.03	46.47	1,186,974	-1.69(-3.51%)
Mar 26, 2013	47.94	48.16	47.66	48.15	1,838,907	+0.39(+0.82%)
Mar 25, 2013	47.59	47.96	47.42	47.76	1,441,193	+0.26(+0.55%)
Mar 22, 2013	46.81	47.53	46.81	47.50	908,548	+0.69(+1.48%)
Mar 21, 2013	46.36	46.96	46.34	46.81	811,849	+0.39(+0.84%)
Mar 20, 2013	46.31	46.53	45.88	46.42	772,874	+0.17(+0.37%)
Mar 19, 2013	46.81	46.92	46.12	46.25	804,909	-0.52(-1.11%)
Mar 18, 2013	46.36	46.91	46.05	46.77	731,228	+0.19(+0.42%)
Mar 15, 2013	46.66	46.86	46.38	46.57	1,608,902	-0.15(-0.32%)
Mar 14, 2013	46.34	46.75	46.31	46.73	731,347	+0.39(+0.84%)
Mar 13, 2013	45.82	46.38	45.49	46.34	713,295	+0.56(+1.23%)
Mar 12, 2013	45.90	45.97	45.47	45.77	934,075	-0.13(-0.28%)
Mar 11, 2013	44.93	45.95	44.86	45.90	1,182,538	+0.97(+2.17%)
Mar 08, 2013	44.84	44.93	44.22	44.93	1,109,460	+0.41(+0.92%)
Mar 07, 2013	44.45	44.58	44.09	44.52	1,077,243	-0.19(-0.44%)
Mar 06, 2013	45.99	46.10	44.63	44.71	1,167,760	-1.28(-2.78%)
Mar 05, 2013	45.62	46.01	45.43	45.99	553,821	+0.61(+1.34%)
Mar 04, 2013	45.08	45.45	44.71	45.38	469,279	+0.32(+0.72%)

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.