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 (%)
Feb 28, 2013	44.69	45.60	44.69	45.49	721,430	+0.78(+1.74%)
Feb 27, 2013	44.26	44.84	44.26	44.71	775,496	+0.56(+1.27%)
Feb 26, 2013	44.19	44.37	43.72	44.15	627,219	-0.32(-0.73%)
Feb 22, 2013	44.15	44.47	44.00	44.47	697,499	+0.54(+1.23%)
Feb 21, 2013	44.22	44.24	43.41	43.93	1,172,770	-0.32(-0.73%)
Feb 20, 2013	44.89	45.19	44.24	44.26	1,087,356	-0.69(-1.54%)
Feb 19, 2013	45.62	45.73	44.78	44.95	1,369,545	-0.67(-1.47%)
Feb 15, 2013	46.01	46.14	45.54	45.62	705,919	-0.54(-1.17%)
Feb 14, 2013	46.14	46.23	45.88	46.16	517,552	-0.04(-0.09%)
Feb 13, 2013	46.14	46.49	46.10	46.21	686,398	+0.11(+0.23%)
Feb 12, 2013	46.23	46.34	45.95	46.10	749,474	+0.00(+0.00%)
Feb 11, 2013	45.99	46.29	45.97	46.10	774,328	+0.11(+0.24%)
Feb 08, 2013	45.77	46.08	45.73	45.99	809,364	+0.19(+0.43%)
Feb 07, 2013	46.10	46.23	44.84	45.80	2,168,094	-0.22(-0.47%)
Feb 06, 2013	46.66	46.86	45.82	46.01	1,821,476	-0.52(-1.12%)
Feb 04, 2013	46.77	46.83	46.35	46.53	833,894	-0.32(-0.69%)

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.