Invesco Mortgage Capital Inc (NY: IVR )

3.420 USD -0.030 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.20 17.57 17.14 17.20 2,096 -0.19(-1.09%)
Jun 29, 2010 17.50 17.52 17.26 17.39 213,046 -1.07(-5.78%)
Jun 25, 2010 18.45 18.47 17.69 18.45 877,691 +0.68(+3.82%)
Jun 24, 2010 17.77 17.95 17.71 17.77 198,508 -0.02(-0.10%)
Jun 23, 2010 18.08 18.12 17.71 17.79 299,645 -0.23(-1.29%)
Jun 22, 2010 18.02 18.41 18.00 18.02 768 -0.16(-0.90%)
Jun 21, 2010 18.24 18.32 18.12 18.18 332,419 +0.14(+0.76%)
Jun 18, 2010 18.05 18.27 17.88 18.05 275,034 +0.00(+0.00%)
Jun 17, 2010 18.05 18.22 17.92 18.05 148 +0.03(+0.14%)
Jun 16, 2010 17.78 18.21 17.78 18.02 333,529 +0.18(+1.01%)
Jun 15, 2010 17.84 18.02 17.80 17.84 1,333 -0.01(-0.05%)
Jun 14, 2010 17.96 17.96 17.73 17.85 248,425 +0.03(+0.14%)
Jun 11, 2010 17.62 17.92 17.57 17.82 319,027 +0.05(+0.29%)
Jun 10, 2010 17.77 17.79 17.63 17.77 1,239 +0.25(+1.42%)
Jun 09, 2010 17.52 17.69 17.33 17.52 175,326 +0.09(+0.49%)
Jun 08, 2010 17.17 17.51 17.08 17.44 328,871 +0.26(+1.50%)
Jun 07, 2010 17.46 17.69 17.14 17.18 322,397 -0.14(-0.79%)
Jun 04, 2010 17.32 17.58 17.31 17.32 398,938 -0.40(-2.28%)
Jun 03, 2010 17.72 17.92 17.62 17.72 364,187 -0.20(-1.10%)
Jun 02, 2010 17.92 17.92 17.69 17.92 478,295 +0.21(+1.16%)
Jun 01, 2010 17.71 18.06 17.64 17.71 1,082 +0.02(+0.10%)
May 28, 2010 17.69 18.13 17.62 17.69 1,488,588 -0.15(-0.87%)
May 27, 2010 17.62 17.85 17.48 17.85 578,613 +0.55(+3.18%)
May 26, 2010 17.30 17.53 16.97 17.30 708 +0.42(+2.49%)
May 25, 2010 16.72 16.88 16.44 16.88 592,242 -0.17(-1.01%)
May 24, 2010 16.96 17.10 16.76 17.05 616,183 +0.11(+0.66%)
May 21, 2010 16.34 17.00 16.24 16.94 742,039 +0.54(+3.30%)
May 20, 2010 16.92 16.92 16.36 16.40 775,703 -0.76(-4.46%)
May 19, 2010 17.07 17.29 16.76 17.16 516,325 +0.02(+0.10%)
May 18, 2010 17.43 17.61 17.08 17.14 490,278 -0.12(-0.70%)
May 17, 2010 17.26 17.39 16.97 17.26 356,224 +0.13(+0.75%)
May 14, 2010 17.14 17.41 16.82 17.14 340,027 -0.30(-1.72%)
May 13, 2010 17.48 17.53 17.32 17.44 337,549 -0.03(-0.15%)
May 12, 2010 17.27 17.56 17.26 17.46 254,362 +0.19(+1.09%)
May 11, 2010 17.29 17.39 17.17 17.27 232 +0.11(+0.65%)
May 10, 2010 17.01 17.19 16.90 17.16 350,746 +0.64(+3.85%)
May 07, 2010 16.96 16.96 16.16 16.53 576,250 -0.41(-2.44%)
May 06, 2010 17.13 17.26 12.89 16.94 870,070 -0.42(-2.43%)
May 05, 2010 17.36 17.50 17.02 17.36 421,844 -0.22(-1.27%)
May 04, 2010 17.63 17.74 17.49 17.58 465 -0.25(-1.40%)
May 03, 2010 17.78 17.84 17.71 17.83 346,235 +0.09(+0.48%)
Apr 30, 2010 17.94 17.94 17.73 17.75 591,673 -0.16(-0.91%)
Apr 29, 2010 17.74 17.99 17.63 17.91 1,409,255 +0.25(+1.41%)
Apr 28, 2010 17.76 17.83 17.54 17.66 5,811,972 -0.29(-1.63%)
Apr 27, 2010 18.52 18.74 17.94 17.95 1,163 -0.69(-3.69%)
Apr 26, 2010 18.76 18.84 18.58 18.64 219,117 -0.20(-1.05%)
Apr 23, 2010 18.56 18.97 18.48 18.84 237,836 -0.24(-1.26%)
Apr 22, 2010 18.97 19.16 18.82 19.08 149,434 +0.03(+0.18%)
Apr 21, 2010 19.01 19.14 18.79 19.04 188,604 +0.11(+0.59%)
Apr 20, 2010 18.58 18.93 18.51 18.93 525,443 +0.35(+1.90%)
Apr 19, 2010 19.11 19.34 17.98 18.58 406,068 -0.56(-2.92%)
Apr 16, 2010 19.85 19.85 19.12 19.14 334,239 -0.89(-4.46%)
Apr 15, 2010 20.08 20.18 19.86 20.03 114,494 -0.06(-0.30%)
Apr 14, 2010 19.72 20.16 19.65 20.09 164,164 +0.41(+2.10%)
Apr 13, 2010 19.51 19.74 19.35 19.68 117,900 +0.19(+0.97%)
Apr 12, 2010 19.49 19.53 19.28 19.49 186,870 -0.01(-0.04%)
Apr 09, 2010 19.52 19.60 19.40 19.50 118,360 -0.05(-0.26%)
Apr 08, 2010 19.80 19.80 19.53 19.55 113,271 -0.26(-1.30%)
Apr 07, 2010 19.94 19.99 19.75 19.81 155,012 -0.21(-1.07%)
Apr 06, 2010 19.89 20.03 19.75 20.02 200,951 +0.08(+0.39%)
Apr 05, 2010 19.83 20.07 19.77 19.95 138,889 +0.16(+0.83%)
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.