Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.620 +0.080 (+0.84%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 34.09 34.19 33.76 33.94 506,261 -0.02(-0.06%)
Jan 30, 2012 34.26 34.28 33.89 33.96 754,866 -0.26(-0.76%)
Jan 27, 2012 34.37 34.69 34.09 34.22 921,577 -0.09(-0.25%)
Jan 26, 2012 33.87 34.32 33.83 34.30 952,093 +0.71(+2.13%)
Jan 25, 2012 33.44 33.70 32.90 33.59 872,514 +0.11(+0.32%)
Jan 24, 2012 32.83 33.55 32.68 33.48 859,109 +0.56(+1.71%)
Jan 23, 2012 32.61 33.00 32.46 32.92 950,043 +0.43(+1.33%)
Jan 20, 2012 32.14 32.49 32.14 32.49 959,837 +0.39(+1.21%)
Jan 19, 2012 31.32 32.16 31.27 32.10 908,610 +0.91(+2.91%)
Jan 18, 2012 30.67 31.19 30.65 31.19 556,827 +0.58(+1.91%)
Jan 17, 2012 30.49 30.84 30.41 30.60 677,776 +0.30(+1.00%)
Jan 13, 2012 30.36 30.62 30.23 30.30 663,163 -0.26(-0.85%)
Jan 12, 2012 30.67 30.73 30.36 30.56 572,827 -0.15(-0.49%)
Jan 11, 2012 30.58 30.73 30.41 30.71 822,433 +0.02(+0.07%)
Jan 10, 2012 30.75 30.82 30.54 30.69 767,408 +0.15(+0.50%)
Jan 09, 2012 30.73 30.75 30.43 30.54 639,195 +0.00(+0.00%)
Jan 06, 2012 30.08 30.84 30.08 30.54 918,301 +0.28(+0.93%)
Jan 05, 2012 30.69 31.01 30.17 30.26 832,013 -0.65(-2.10%)
Jan 04, 2012 30.93 31.08 30.75 30.91 664,170 +0.50(+1.64%)
Dec 30, 2011 30.71 30.73 30.10 30.41 993,366 +0.30(+1.01%)
Dec 29, 2011 29.97 30.42 29.89 30.10 1,089,450 +0.15(+0.51%)
Dec 28, 2011 30.65 30.73 29.91 29.95 786,304 -0.63(-2.05%)
Dec 27, 2011 30.47 30.71 30.23 30.58 1,063,300 +0.04(+0.14%)
Dec 23, 2011 30.60 30.71 30.08 30.54 1,155,086 -0.06(-0.21%)
Dec 21, 2011 30.86 31.06 30.45 30.60 998,324 -0.28(-0.91%)
Dec 20, 2011 30.75 31.06 30.52 30.88 1,249,214 -0.87(-2.73%)
Dec 19, 2011 32.66 32.66 31.71 31.75 1,489,488 -0.71(-2.20%)
Dec 16, 2011 32.59 32.59 31.99 32.46 1,350,248 +0.24(+0.74%)
Dec 15, 2011 32.46 32.49 32.14 32.23 955,173 +0.04(+0.13%)
Dec 14, 2011 32.05 32.36 31.89 32.18 1,175,348 +0.15(+0.47%)
Dec 13, 2011 31.79 32.57 31.79 32.03 1,314,866 +0.67(+2.14%)
Dec 12, 2011 31.64 31.64 31.19 31.36 1,114,370 -0.48(-1.50%)
Dec 09, 2011 34.06 32.27 30.73 31.84 3,789,272 -2.23(-6.54%)
Dec 08, 2011 35.13 35.13 33.94 34.06 1,008,246 -0.76(-2.18%)
Dec 07, 2011 34.84 35.08 34.58 34.82 646,233 +0.02(+0.06%)
Dec 06, 2011 34.30 34.93 34.22 34.80 854,799 +0.58(+1.71%)
Dec 05, 2011 34.19 34.56 34.04 34.22 928,277 +0.43(+1.28%)
Dec 02, 2011 33.98 34.19 33.62 33.78 756,028 +0.26(+0.77%)
Dec 01, 2011 34.06 34.13 33.44 33.52 621,904 -0.61(-1.78%)
Nov 30, 2011 33.44 34.13 33.15 34.13 1,200,650 +1.43(+4.37%)
Nov 29, 2011 33.05 33.05 32.56 32.70 563,133 -0.17(-0.53%)
Nov 28, 2011 32.64 32.98 32.29 32.87 927,869 +1.19(+3.76%)
Nov 25, 2011 32.01 32.20 31.64 31.68 341,771 -0.24(-0.75%)
Nov 23, 2011 32.31 32.49 31.90 31.92 740,588 -0.56(-1.73%)
Nov 22, 2011 31.97 32.68 31.92 32.49 741,738 +0.37(+1.15%)
Nov 21, 2011 32.55 32.66 31.84 32.12 1,121,238 -0.78(-2.37%)
Nov 18, 2011 32.94 32.98 32.53 32.90 833,238 +0.22(+0.66%)
Nov 17, 2011 32.98 33.48 32.49 32.68 894,259 -0.15(-0.46%)
Nov 16, 2011 32.98 33.50 32.66 32.83 665,067 -0.26(-0.78%)
Nov 15, 2011 32.46 33.33 32.46 33.09 752,206 +0.58(+1.80%)
Nov 14, 2011 33.03 33.11 32.46 32.51 743,488 -0.58(-1.77%)
Nov 11, 2011 32.85 33.46 32.70 33.09 756,257 +0.39(+1.19%)
Nov 10, 2011 33.46 33.61 32.49 32.70 837,313 -0.28(-0.85%)
Nov 09, 2011 33.11 33.74 32.94 32.98 1,011,377 -1.13(-3.30%)
Nov 08, 2011 33.72 34.25 33.39 34.11 887,703 +0.74(+2.21%)
Nov 07, 2011 33.52 33.81 33.00 33.37 758,008 +0.09(+0.26%)
Nov 04, 2011 33.63 33.63 33.00 33.29 688,882 -0.41(-1.22%)
Nov 03, 2011 32.72 33.85 32.59 33.70 1,441,268 +0.43(+1.30%)
Nov 02, 2011 33.57 33.57 32.90 33.26 866,729 +0.30(+0.92%)
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.