Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.250 +0.160 (+1.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.54	42.72	42.38	42.40	731,947	-0.16(-0.38%)
May 28, 2015	42.62	42.72	42.27	42.56	632,815	+0.05(+0.13%)
May 27, 2015	42.38	42.59	42.22	42.51	401,771	+0.16(+0.38%)
May 26, 2015	42.48	42.48	42.16	42.35	301,479	-0.13(-0.31%)
May 22, 2015	42.59	42.48	42.48	42.48	237,323	-0.13(-0.31%)
May 21, 2015	42.72	42.88	42.54	42.62	250,503	-0.08(-0.19%)
May 20, 2015	42.94	43.08	42.70	42.70	354,663	-0.13(-0.31%)
May 19, 2015	43.04	43.04	42.83	42.83	239,618	-0.21(-0.50%)
May 18, 2015	43.02	43.10	42.86	43.04	399,693	+0.03(+0.06%)
May 15, 2015	42.83	43.04	42.59	43.02	411,468	+0.29(+0.69%)
May 14, 2015	42.72	42.91	42.64	42.72	387,074	+0.19(+0.44%)
May 13, 2015	42.72	42.75	42.43	42.54	324,944	-0.11(-0.25%)
May 12, 2015	42.03	42.67	41.86	42.64	520,458	+0.43(+1.01%)
May 11, 2015	41.87	42.24	41.85	42.22	873,354	+0.27(+0.64%)
May 08, 2015	41.79	42.03	41.57	41.95	431,771	+0.61(+1.49%)
May 07, 2015	41.04	41.52	40.67	41.33	747,410	+0.77(+1.91%)
May 06, 2015	40.93	41.08	40.43	40.56	459,265	-0.37(-0.91%)
May 05, 2015	41.33	41.57	40.88	40.93	434,051	-0.51(-1.22%)
May 04, 2015	41.41	41.63	41.25	41.44	283,440	+0.16(+0.39%)

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.