Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.120 -0.110 (-1.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	43.44	43.96	43.31	43.57	387,989	+0.02(+0.05%)
Sep 27, 2012	43.61	43.89	43.28	43.54	467,047	-0.06(-0.15%)
Sep 26, 2012	43.76	44.13	43.50	43.61	693,578	-0.19(-0.44%)
Sep 25, 2012	44.11	44.32	43.72	43.80	834,512	-0.19(-0.44%)
Sep 24, 2012	44.30	44.47	43.78	44.00	593,914	-0.30(-0.68%)
Sep 21, 2012	44.17	44.52	44.09	44.30	915,813	+0.32(+0.74%)
Sep 20, 2012	44.37	44.37	43.46	43.98	1,438,895	-1.58(-3.47%)
Sep 19, 2012	45.25	45.80	45.06	45.56	1,004,064	+0.50(+1.10%)
Sep 18, 2012	45.34	45.38	45.02	45.06	1,038,459	-0.32(-0.72%)
Sep 17, 2012	45.69	46.08	45.29	45.38	1,235,384	-1.23(-2.65%)
Sep 14, 2012	45.90	46.64	45.84	46.62	784,657	+1.08(+2.38%)
Sep 13, 2012	45.23	45.69	45.19	45.54	635,565	+0.17(+0.38%)
Sep 12, 2012	45.45	45.56	45.02	45.36	649,819	-0.22(-0.48%)
Sep 11, 2012	45.02	45.60	45.02	45.58	388,438	+0.54(+1.20%)
Sep 10, 2012	45.34	45.64	44.99	45.04	583,410	-0.32(-0.72%)
Sep 07, 2012	44.93	45.38	44.91	45.36	398,333	+0.52(+1.16%)
Sep 06, 2012	44.69	44.84	44.58	44.84	529,799	+0.19(+0.44%)
Sep 05, 2012	44.93	44.93	44.54	44.65	478,034	-0.11(-0.24%)

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.