Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.665 +0.125 (+1.31%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 40.08 40.21 39.59 39.69 589,876 +0.11(+0.27%)
Jun 28, 2012 39.32 39.61 39.19 39.58 314,779 +0.06(+0.16%)
Jun 27, 2012 39.06 39.67 39.05 39.52 493,657 +0.48(+1.22%)
Jun 26, 2012 38.98 39.26 38.96 39.04 582,606 +0.09(+0.22%)
Jun 25, 2012 39.22 39.39 38.87 38.96 624,989 -0.56(-1.42%)
Jun 22, 2012 38.93 39.58 38.89 39.52 1,091,815 -0.76(-1.88%)
Jun 21, 2012 40.84 40.85 40.17 40.28 1,037,049 -0.52(-1.27%)
Jun 20, 2012 40.80 40.88 40.58 40.80 736,656 +0.15(+0.37%)
Jun 19, 2012 40.28 40.99 40.21 40.64 993,794 +0.54(+1.35%)
Jun 18, 2012 40.17 40.41 39.99 40.10 624,342 -0.04(-0.11%)
Jun 15, 2012 39.52 40.15 39.41 40.15 1,041,995 +0.78(+1.98%)
Jun 14, 2012 39.13 39.50 38.98 39.37 562,618 +0.28(+0.72%)
Jun 13, 2012 39.19 39.28 38.93 39.09 713,655 -0.09(-0.22%)
Jun 12, 2012 38.78 39.17 38.74 39.17 591,892 +0.48(+1.23%)
Jun 11, 2012 38.91 39.28 38.68 38.70 511,761 +0.02(+0.06%)
Jun 08, 2012 38.16 38.80 38.09 38.67 548,133 +0.45(+1.19%)
Jun 07, 2012 39.02 39.13 38.20 38.22 926,962 -0.93(-2.38%)
Jun 06, 2012 38.83 39.28 38.72 39.15 446,966 +0.69(+1.80%)
Jun 05, 2012 37.74 38.61 37.74 38.46 454,640 +0.63(+1.66%)
Jun 04, 2012 38.05 38.16 37.68 37.83 816,098 -0.19(-0.51%)
Jun 01, 2012 38.93 39.13 37.85 38.03 1,387,440 -1.23(-3.14%)
May 31, 2012 39.28 39.43 38.98 39.26 576,090 -0.02(-0.06%)
May 30, 2012 39.56 39.76 39.28 39.28 560,865 -0.45(-1.14%)
May 29, 2012 39.50 39.82 39.35 39.74 580,833 +0.39(+0.99%)
May 25, 2012 39.26 39.48 39.11 39.35 573,505 +0.15(+0.39%)
May 24, 2012 38.85 39.22 38.67 39.19 597,488 +0.35(+0.89%)
May 23, 2012 38.20 38.87 38.16 38.85 640,834 +0.48(+1.24%)
May 22, 2012 38.96 38.96 38.24 38.37 713,659 -0.48(-1.23%)
May 21, 2012 38.26 38.96 38.05 38.85 681,739 +0.69(+1.81%)
May 18, 2012 37.94 38.35 37.94 38.16 1,051,816 +0.22(+0.57%)
May 17, 2012 39.09 39.22 37.77 37.94 906,580 -1.28(-3.26%)
May 16, 2012 39.04 39.43 39.04 39.22 497,077 +0.17(+0.44%)
May 15, 2012 39.15 39.43 39.00 39.04 449,219 -0.22(-0.55%)
May 14, 2012 39.48 39.69 39.26 39.26 467,273 -0.37(-0.93%)
May 11, 2012 39.35 39.69 39.22 39.63 407,156 +0.17(+0.44%)
May 10, 2012 39.56 39.82 39.35 39.45 585,068 -0.02(-0.05%)
May 09, 2012 39.19 39.58 39.09 39.48 730,278 +0.15(+0.39%)
May 08, 2012 38.67 39.50 38.67 39.32 1,545,022 +1.69(+4.49%)
May 07, 2012 37.92 37.94 37.29 37.64 563,498 -0.37(-0.97%)
May 04, 2012 38.33 38.42 37.98 38.00 549,931 -0.41(-1.07%)
May 03, 2012 38.09 38.48 38.07 38.42 487,856 +0.37(+0.97%)
May 02, 2012 38.22 38.26 37.92 38.05 601,269 -0.26(-0.68%)
May 01, 2012 38.13 38.63 38.13 38.31 409,977 +0.13(+0.34%)
Apr 30, 2012 38.57 38.76 38.16 38.18 537,580 -0.35(-0.90%)
Apr 27, 2012 38.54 38.72 38.31 38.52 486,486 +0.17(+0.45%)
Apr 26, 2012 37.85 38.39 37.77 38.35 394,709 +0.50(+1.31%)
Apr 25, 2012 37.92 37.98 37.59 37.85 355,952 +0.26(+0.69%)
Apr 24, 2012 37.40 37.92 37.38 37.59 403,979 +0.28(+0.75%)
Apr 23, 2012 37.22 37.51 37.05 37.31 499,956 -0.19(-0.52%)
Apr 20, 2012 37.61 37.87 37.25 37.51 379,142 +0.30(+0.81%)
Apr 19, 2012 37.22 37.61 37.01 37.20 497,865 +0.04(+0.12%)
Apr 18, 2012 37.31 37.40 36.99 37.16 336,102 -0.19(-0.52%)
Apr 17, 2012 37.07 37.53 37.01 37.35 326,180 +0.37(+0.99%)
Apr 16, 2012 37.09 37.26 36.79 36.99 294,825 -0.04(-0.12%)
Apr 13, 2012 37.35 37.57 37.01 37.03 305,430 -0.32(-0.87%)
Apr 12, 2012 36.77 37.40 36.66 37.35 444,021 +0.71(+1.95%)
Apr 11, 2012 36.38 36.64 35.99 36.64 518,661 +0.65(+1.80%)
Apr 10, 2012 36.51 36.62 35.71 35.99 1,010,628 -0.65(-1.77%)
Apr 09, 2012 36.81 36.94 35.23 36.64 1,212,296 -0.54(-1.46%)
Apr 05, 2012 37.31 37.48 36.97 37.18 401,546 -0.13(-0.35%)
Apr 04, 2012 37.44 37.44 36.99 37.31 594,108 -0.24(-0.63%)
Apr 03, 2012 38.07 38.18 37.44 37.55 570,180 -0.54(-1.42%)
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.