Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.365 -0.035 (-0.37%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	49.08	49.34	49.00	49.21	672,475	+0.30(+0.62%)
Apr 28, 2011	48.57	48.91	48.50	48.91	518,995	+0.26(+0.53%)
Apr 27, 2011	48.15	48.70	48.00	48.65	543,240	+0.67(+1.40%)
Apr 26, 2011	47.76	48.00	47.57	47.98	664,491	+0.45(+0.96%)
Apr 25, 2011	47.02	47.53	46.88	47.53	557,178	+0.50(+1.06%)
Apr 21, 2011	46.88	47.07	46.62	47.03	335,818	+0.32(+0.70%)
Apr 20, 2011	46.40	46.70	46.31	46.70	348,780	+0.56(+1.22%)
Apr 19, 2011	46.10	46.21	45.86	46.14	274,996	+0.19(+0.42%)
Apr 18, 2011	46.05	46.08	45.77	45.95	348,647	-0.11(-0.23%)
Apr 15, 2011	45.71	46.23	45.71	46.05	498,133	+0.32(+0.71%)
Apr 14, 2011	45.23	45.88	45.10	45.73	549,298	+0.48(+1.05%)
Apr 13, 2011	45.12	45.82	45.02	45.25	539,897	+0.30(+0.67%)
Apr 12, 2011	45.58	45.84	44.95	44.95	613,683	-0.61(-1.33%)
Apr 11, 2011	45.90	46.14	45.41	45.56	573,410	-0.32(-0.71%)
Apr 08, 2011	46.31	46.49	45.75	45.88	658,106	-0.39(-0.84%)
Apr 07, 2011	46.68	46.86	46.16	46.27	507,660	-0.37(-0.79%)
Apr 06, 2011	46.77	46.99	46.53	46.64	358,429	-0.11(-0.23%)
Apr 05, 2011	46.88	46.92	46.64	46.75	378,872	-0.04(-0.09%)
Apr 04, 2011	46.79	46.96	46.53	46.79	442,019	+0.02(+0.05%)

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.