Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.540 -0.120 (-1.39%)

Streaming Delayed Price Updated: 3:11 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	36.10	36.16	35.58	35.84	695,361	+0.13(+0.36%)
Jun 26, 2013	36.01	36.68	35.67	35.71	1,212,293	-0.09(-0.24%)
Jun 25, 2013	36.03	36.64	35.45	35.80	1,345,129	-1.56(-4.17%)
Jun 24, 2013	37.96	38.00	36.42	37.35	1,725,338	-0.93(-2.43%)
Jun 21, 2013	37.79	38.57	37.40	38.29	1,603,964	+0.61(+1.61%)
Jun 20, 2013	38.52	38.74	37.40	37.68	1,589,249	-1.52(-3.87%)
Jun 19, 2013	40.43	40.58	38.96	39.19	1,472,717	-1.06(-2.63%)
Jun 18, 2013	39.97	40.43	39.24	40.25	859,621	+0.80(+2.03%)
Jun 17, 2013	40.34	40.71	39.28	39.45	814,320	-0.84(-2.09%)
Jun 14, 2013	40.73	41.27	40.23	40.30	695,811	-0.48(-1.17%)
Jun 13, 2013	38.80	40.93	38.74	40.77	1,011,567	+1.82(+4.67%)
Jun 12, 2013	39.61	39.74	38.65	38.96	1,045,044	-0.37(-0.94%)
Jun 11, 2013	40.04	40.10	39.17	39.32	889,031	-1.06(-2.63%)
Jun 10, 2013	40.60	40.97	40.15	40.38	731,888	-0.19(-0.48%)
Jun 07, 2013	41.08	41.14	39.93	40.58	755,370	-0.39(-0.95%)
Jun 06, 2013	40.21	40.99	39.52	40.97	848,581	+0.67(+1.66%)
Jun 05, 2013	40.93	41.19	40.10	40.30	738,198	-0.63(-1.53%)
Jun 04, 2013	40.30	41.08	40.10	40.93	1,209,794	+0.56(+1.39%)

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.