Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.825 +0.035 (+0.40%)

Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	40.17	40.33	39.76	39.83	490,035	-0.57(-1.41%)
Jan 29, 2015	40.51	40.51	39.83	40.40	434,289	-0.13(-0.32%)
Jan 28, 2015	40.64	40.72	40.43	40.53	497,876	-0.08(-0.19%)
Jan 27, 2015	40.53	40.69	40.35	40.61	607,719	-0.10(-0.26%)
Jan 26, 2015	40.12	40.74	39.96	40.72	291,677	+0.52(+1.29%)
Jan 23, 2015	40.51	40.59	40.12	40.20	206,847	-0.34(-0.83%)
Jan 22, 2015	39.78	40.53	39.73	40.53	457,981	+0.93(+2.36%)
Jan 21, 2015	39.31	39.65	39.31	39.60	376,221	+0.21(+0.53%)
Jan 20, 2015	40.12	40.17	39.21	39.39	431,435	-0.70(-1.75%)
Jan 16, 2015	39.70	40.09	39.47	40.09	519,493	+0.39(+0.98%)
Jan 15, 2015	39.94	40.12	39.63	39.70	481,781	-0.21(-0.52%)
Jan 14, 2015	40.20	40.33	39.55	39.91	514,401	-0.47(-1.16%)
Jan 13, 2015	40.22	40.48	40.04	40.38	1,008,433	+0.16(+0.39%)
Jan 12, 2015	40.04	40.31	39.69	40.22	431,104	+0.18(+0.45%)
Jan 09, 2015	40.46	40.51	39.89	40.04	386,292	-0.42(-1.03%)
Jan 08, 2015	40.66	40.74	40.35	40.46	292,498	-0.16(-0.38%)
Jan 07, 2015	40.61	40.77	40.35	40.61	361,521	+0.10(+0.26%)
Jan 06, 2015	40.74	40.86	40.38	40.51	656,399	-0.10(-0.26%)
Jan 05, 2015	40.46	40.79	40.33	40.61	316,065	-0.05(-0.13%)

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.