Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.550 -0.110 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.71	33.97	33.53	33.71	308,204	+0.07(+0.20%)
Nov 27, 2013	33.31	33.68	33.09	33.64	626,697	+0.31(+0.94%)
Nov 26, 2013	33.66	33.68	33.31	33.33	640,924	-0.29(-0.86%)
Nov 25, 2013	33.28	33.73	33.22	33.62	1,116,172	+0.27(+0.80%)
Nov 22, 2013	33.53	33.53	32.97	33.35	710,322	-0.11(-0.33%)
Nov 21, 2013	33.66	33.84	33.31	33.46	694,684	-0.20(-0.60%)
Nov 20, 2013	33.48	33.73	33.28	33.66	622,433	+0.20(+0.60%)
Nov 19, 2013	33.68	33.82	33.31	33.46	564,445	-0.16(-0.46%)
Nov 18, 2013	34.02	34.15	33.60	33.62	542,055	-0.33(-0.99%)
Nov 15, 2013	33.84	34.13	33.62	33.95	533,454	+0.02(+0.07%)
Nov 14, 2013	33.53	34.31	33.53	33.93	527,901	+1.12(+3.40%)
Nov 12, 2013	32.37	32.86	32.17	32.81	746,417	+0.25(+0.75%)
Nov 11, 2013	32.84	32.97	32.23	32.57	821,694	-0.42(-1.29%)
Nov 08, 2013	33.66	33.68	32.64	32.99	1,052,402	-1.03(-3.02%)
Nov 07, 2013	33.95	34.31	33.86	34.02	590,482	+0.00(+0.00%)
Nov 06, 2013	33.68	34.12	33.62	34.02	770,467	+0.45(+1.33%)
Nov 05, 2013	34.00	34.15	33.48	33.57	836,554	-0.47(-1.38%)
Nov 04, 2013	34.44	34.49	33.95	34.04	628,252	-0.40(-1.17%)

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.