Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.560 +0.130 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	38.04	38.15	37.79	38.01	345,138	+0.09(+0.22%)
Nov 27, 2015	37.59	38.01	37.56	37.93	141,354	+0.25(+0.68%)
Nov 25, 2015	37.62	37.67	37.67	37.67	266,613	-0.03(-0.08%)
Nov 24, 2015	37.81	37.81	37.28	37.70	332,746	-0.25(-0.67%)
Nov 23, 2015	37.81	38.15	37.67	37.96	461,724	+0.11(+0.30%)
Nov 20, 2015	37.93	37.98	37.64	37.84	452,532	+0.09(+0.23%)
Nov 19, 2015	37.59	37.98	37.53	37.76	510,267	+0.14(+0.38%)
Nov 18, 2015	37.05	37.62	36.85	37.62	871,606	+0.65(+1.76%)
Nov 17, 2015	36.74	37.19	36.60	36.96	526,067	+0.23(+0.62%)
Nov 16, 2015	36.37	36.77	36.26	36.74	507,807	+0.31(+0.86%)
Nov 13, 2015	36.20	36.67	36.14	36.43	513,201	+0.14(+0.39%)
Nov 12, 2015	36.60	36.80	36.29	36.29	431,405	-0.40(-1.08%)
Nov 11, 2015	36.60	37.02	36.43	36.68	551,388	+0.23(+0.62%)
Nov 10, 2015	35.35	36.57	35.35	36.46	690,996	+1.02(+2.88%)
Nov 09, 2015	35.38	35.63	35.04	35.44	616,947	+0.00(+0.00%)
Nov 06, 2015	34.70	35.55	34.33	35.44	881,402	+0.45(+1.30%)
Nov 05, 2015	35.35	35.49	34.47	34.98	640,462	-0.54(-1.52%)
Nov 04, 2015	34.64	35.63	34.61	35.52	778,058	+0.88(+2.53%)
Nov 03, 2015	34.61	34.76	34.39	34.64	786,561	-0.09(-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.