Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 49.89 50.47 48.35 48.48 451,079 -1.13(-2.27%)
Jan 28, 2010 48.59 49.65 48.59 49.60 166,561 +0.93(+1.91%)
Jan 27, 2010 49.02 49.11 48.50 48.67 97,390 -0.09(-0.18%)
Jan 26, 2010 48.52 49.21 48.20 48.76 111,337 +0.24(+0.49%)
Jan 25, 2010 48.13 48.57 47.42 48.52 90,959 +0.89(+1.86%)
Jan 22, 2010 48.44 48.57 47.61 47.63 121,113 -0.54(-1.12%)
Jan 21, 2010 47.68 48.24 47.31 48.18 112,471 +0.50(+1.04%)
Jan 20, 2010 48.26 48.41 47.61 47.68 107,914 -1.06(-2.18%)
Jan 19, 2010 47.53 48.80 47.29 48.74 169,968 +1.21(+2.55%)
Jan 15, 2010 47.55 47.53 47.53 47.53 109,091 +0.06(+0.14%)
Jan 14, 2010 46.96 47.61 46.96 47.46 178,077 +0.26(+0.55%)
Jan 13, 2010 46.88 47.50 46.31 47.20 236,845 +0.95(+2.06%)
Jan 12, 2010 46.21 47.14 46.21 46.25 1,718,395 -0.28(-0.60%)
Jan 11, 2010 48.22 48.35 46.53 46.53 192,592 -1.95(-4.02%)
Jan 08, 2010 48.89 49.41 48.31 48.48 50,970 -0.11(-0.22%)
Jan 07, 2010 48.70 48.70 47.40 48.59 81,030 -0.87(-1.75%)
Jan 06, 2010 49.26 49.78 49.26 49.45 29,769 +0.13(+0.26%)
Jan 05, 2010 49.56 49.89 49.30 49.32 40,239 -0.24(-0.48%)
Jan 04, 2010 50.08 50.17 49.50 49.56 36,063 +0.30(+0.62%)
Dec 31, 2009 49.26 49.26 49.26 49.26 21,023 +0.09(+0.18%)
Dec 30, 2009 49.45 49.65 48.83 49.17 23,028 -0.15(-0.31%)
Dec 29, 2009 47.96 50.06 47.87 49.32 63,864 -2.08(-4.04%)
Dec 28, 2009 51.88 52.05 51.34 51.40 69,680 +0.09(+0.17%)
Dec 24, 2009 52.05 52.33 51.07 51.31 29,483 -0.61(-1.17%)
Dec 23, 2009 51.94 52.70 51.57 51.92 47,747 +0.09(+0.17%)
Dec 22, 2009 51.18 53.93 50.86 51.83 93,925 +0.97(+1.91%)
Dec 21, 2009 50.99 51.18 50.56 50.86 55,824 +0.54(+1.08%)
Dec 18, 2009 50.27 50.92 49.93 50.32 111,531 +1.13(+2.29%)
Dec 17, 2009 49.50 50.86 48.98 49.19 135,573 +0.43(+0.89%)
Dec 16, 2009 48.70 49.78 48.70 48.76 21,813 +0.76(+1.58%)
Dec 15, 2009 49.58 49.82 48.00 48.00 22,706 -1.56(-3.14%)
Dec 14, 2009 49.00 49.58 48.89 49.56 7,704 +0.95(+1.96%)
Dec 11, 2009 48.15 48.70 48.00 48.61 15,392 +0.61(+1.26%)
Dec 10, 2009 48.87 48.87 47.87 48.00 12,130 -0.80(-1.64%)
Dec 09, 2009 48.26 49.12 47.72 48.80 28,076 +0.65(+1.35%)
Dec 08, 2009 47.50 48.72 47.50 48.15 9,023 +0.17(+0.36%)
Dec 07, 2009 47.31 48.13 47.18 47.98 9,708 +0.71(+1.51%)
Dec 04, 2009 47.61 48.46 47.09 47.27 23,020 +0.11(+0.23%)
Dec 03, 2009 47.07 47.61 46.82 47.16 12,908 +0.15(+0.32%)
Dec 02, 2009 46.27 47.38 46.12 47.01 20,352 +0.91(+1.97%)
Dec 01, 2009 46.10 46.12 44.93 46.10 28,116 +0.22(+0.47%)
Nov 30, 2009 47.07 47.07 45.88 45.88 63,023 -1.21(-2.57%)
Nov 27, 2009 46.96 47.76 46.88 47.09 14,397 -0.32(-0.68%)
Nov 25, 2009 47.53 47.83 47.24 47.42 12,527 +0.00(+0.00%)
Nov 24, 2009 46.99 47.72 46.96 47.42 28,241 +0.15(+0.32%)
Nov 23, 2009 47.46 47.63 46.60 47.27 22,539 +0.09(+0.18%)
Nov 20, 2009 47.59 47.59 47.05 47.18 24,913 -0.28(-0.59%)
Nov 19, 2009 47.12 47.61 46.94 47.46 19,644 +0.09(+0.18%)
Nov 18, 2009 47.61 47.68 47.16 47.38 16,002 -0.13(-0.27%)
Nov 17, 2009 47.40 47.50 46.73 47.50 15,387 +0.02(+0.05%)
Nov 16, 2009 46.66 47.53 46.53 47.48 33,615 +0.95(+2.05%)
Nov 13, 2009 46.23 46.60 46.23 46.53 27,567 +0.15(+0.33%)
Nov 12, 2009 46.31 46.49 46.23 46.38 20,122 +0.06(+0.14%)
Nov 11, 2009 46.31 46.53 46.21 46.31 55,905 +0.04(+0.09%)
Nov 10, 2009 45.69 46.29 45.69 46.27 22,511 +0.04(+0.09%)
Nov 09, 2009 44.93 46.46 44.93 46.23 55,548 +1.56(+3.49%)
Nov 06, 2009 44.26 44.67 43.67 44.67 34,717 +0.26(+0.58%)
Nov 05, 2009 42.90 44.41 42.90 44.41 65,811 +2.16(+5.12%)
Nov 04, 2009 42.27 42.53 41.86 42.25 29,682 -0.02(-0.05%)
Nov 03, 2009 42.70 42.74 41.96 42.27 40,911 -0.56(-1.31%)
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.