Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.680 +0.140 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 38.29 38.31 38.09 38.20 584,554 +0.17(+0.46%)
Mar 29, 2012 37.70 38.05 37.61 38.03 559,468 +0.28(+0.75%)
Mar 28, 2012 37.57 37.83 37.48 37.74 1,094,959 +0.24(+0.63%)
Mar 27, 2012 38.46 38.63 37.48 37.51 797,366 -0.95(-2.48%)
Mar 26, 2012 38.18 38.65 38.13 38.46 642,120 +0.58(+1.54%)
Mar 23, 2012 37.92 38.17 37.70 37.87 556,161 +0.02(+0.06%)
Mar 22, 2012 37.94 38.09 37.66 37.85 796,477 -1.54(-3.90%)
Mar 21, 2012 39.52 39.82 39.39 39.39 944,040 -0.19(-0.49%)
Mar 20, 2012 39.91 40.04 39.54 39.58 953,086 -0.32(-0.81%)
Mar 19, 2012 39.67 40.08 39.58 39.91 868,424 +0.45(+1.15%)
Mar 16, 2012 39.74 39.80 39.39 39.45 880,139 -0.24(-0.60%)
Mar 15, 2012 39.15 39.76 38.52 39.69 1,547,423 +0.95(+2.46%)
Mar 14, 2012 38.83 38.93 38.20 38.74 923,062 -0.06(-0.17%)
Mar 13, 2012 38.35 38.80 38.31 38.80 745,751 +0.65(+1.70%)
Mar 12, 2012 38.52 38.70 38.09 38.16 766,580 -0.28(-0.73%)
Mar 09, 2012 37.83 38.63 37.83 38.44 623,835 +0.61(+1.60%)
Mar 08, 2012 38.46 38.52 37.55 37.83 678,698 -0.37(-0.96%)
Mar 07, 2012 37.68 38.24 37.68 38.20 560,796 +0.54(+1.44%)
Mar 06, 2012 38.44 38.46 37.61 37.66 909,959 -0.93(-2.41%)
Mar 05, 2012 37.92 38.61 37.92 38.59 960,311 +0.67(+1.77%)
Mar 02, 2012 37.55 37.98 37.48 37.92 1,025,890 +0.45(+1.21%)
Mar 01, 2012 37.25 37.72 37.07 37.46 863,831 +0.39(+1.05%)
Feb 29, 2012 37.12 37.42 37.01 37.07 882,738 +0.06(+0.18%)
Feb 28, 2012 37.22 37.22 36.79 37.01 861,435 -0.13(-0.35%)
Feb 27, 2012 36.64 37.20 36.36 37.14 923,385 +0.41(+1.12%)
Feb 24, 2012 37.22 37.29 36.58 36.73 1,026,134 -0.71(-1.91%)
Feb 23, 2012 35.71 37.53 35.60 37.44 2,325,115 +2.14(+6.07%)
Feb 22, 2012 35.67 35.69 35.21 35.30 765,174 -0.30(-0.85%)
Feb 21, 2012 35.43 35.64 34.93 35.60 1,294,611 +0.58(+1.67%)
Feb 17, 2012 34.56 35.04 34.32 35.02 1,375,442 +0.56(+1.63%)
Feb 16, 2012 34.19 34.45 34.11 34.45 544,662 +0.41(+1.21%)
Feb 15, 2012 34.19 34.30 34.00 34.04 497,305 -0.09(-0.25%)
Feb 14, 2012 34.39 34.39 33.98 34.13 362,702 -0.17(-0.50%)
Feb 13, 2012 34.00 34.35 33.72 34.30 616,797 +0.67(+1.99%)
Feb 10, 2012 34.04 34.19 33.61 33.63 631,817 -0.56(-1.65%)
Feb 09, 2012 34.28 34.52 34.13 34.19 547,646 -0.02(-0.06%)
Feb 08, 2012 34.58 34.63 34.13 34.22 543,412 -0.06(-0.19%)
Feb 07, 2012 34.00 34.32 34.00 34.28 596,673 +0.15(+0.44%)
Feb 06, 2012 34.35 34.45 34.09 34.13 507,270 -0.24(-0.69%)
Feb 03, 2012 34.58 34.78 34.02 34.37 1,039,534 +0.11(+0.32%)
Feb 02, 2012 34.26 34.54 34.19 34.26 620,085 +0.06(+0.19%)
Feb 01, 2012 34.15 34.58 34.00 34.19 733,868 +0.26(+0.77%)
Jan 31, 2012 34.09 34.19 33.76 33.94 506,261 -0.02(-0.06%)
Jan 30, 2012 34.26 34.28 33.89 33.96 754,866 -0.26(-0.76%)
Jan 27, 2012 34.37 34.69 34.09 34.22 921,577 -0.09(-0.25%)
Jan 26, 2012 33.87 34.32 33.83 34.30 952,093 +0.71(+2.13%)
Jan 25, 2012 33.44 33.70 32.90 33.59 872,514 +0.11(+0.32%)
Jan 24, 2012 32.83 33.55 32.68 33.48 859,109 +0.56(+1.71%)
Jan 23, 2012 32.61 33.00 32.46 32.92 950,043 +0.43(+1.33%)
Jan 20, 2012 32.14 32.49 32.14 32.49 959,837 +0.39(+1.21%)
Jan 19, 2012 31.32 32.16 31.27 32.10 908,610 +0.91(+2.91%)
Jan 18, 2012 30.67 31.19 30.65 31.19 556,827 +0.58(+1.91%)
Jan 17, 2012 30.49 30.84 30.41 30.60 677,776 +0.30(+1.00%)
Jan 13, 2012 30.36 30.62 30.23 30.30 663,163 -0.26(-0.85%)
Jan 12, 2012 30.67 30.73 30.36 30.56 572,827 -0.15(-0.49%)
Jan 11, 2012 30.58 30.73 30.41 30.71 822,433 +0.02(+0.07%)
Jan 10, 2012 30.75 30.82 30.54 30.69 767,408 +0.15(+0.50%)
Jan 09, 2012 30.73 30.75 30.43 30.54 639,195 +0.00(+0.00%)
Jan 06, 2012 30.08 30.84 30.08 30.54 918,301 +0.28(+0.93%)
Jan 05, 2012 30.69 31.01 30.17 30.26 832,013 -0.65(-2.10%)
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.