Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.340 +0.090 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	50.71	50.73	50.17	50.51	361,293	+0.17(+0.34%)
Feb 25, 2011	50.02	50.34	49.93	50.34	226,233	+0.37(+0.74%)
Feb 24, 2011	49.32	50.02	49.21	49.97	413,093	+0.54(+1.09%)
Feb 23, 2011	49.34	49.50	48.78	49.43	275,635	+0.15(+0.31%)
Feb 22, 2011	49.56	49.69	49.26	49.28	281,528	-0.37(-0.74%)
Feb 18, 2011	49.43	49.67	49.19	49.65	242,098	+0.39(+0.79%)
Feb 17, 2011	49.06	49.34	48.95	49.26	225,755	+0.30(+0.62%)
Feb 16, 2011	48.65	49.28	48.37	48.95	484,983	+0.50(+1.03%)
Feb 15, 2011	48.63	48.67	48.31	48.46	247,537	-0.17(-0.36%)
Feb 14, 2011	49.32	49.32	48.57	48.63	456,508	-0.50(-1.01%)
Feb 11, 2011	49.13	49.31	49.06	49.13	221,337	+0.02(+0.04%)
Feb 10, 2011	49.24	49.30	49.06	49.11	232,113	-0.22(-0.44%)
Feb 09, 2011	49.30	49.50	49.11	49.32	293,499	+0.19(+0.40%)
Feb 08, 2011	49.00	49.50	49.00	49.13	296,386	-0.04(-0.09%)
Feb 07, 2011	49.11	49.34	48.91	49.17	236,798	+0.13(+0.26%)
Feb 04, 2011	49.28	49.43	48.59	49.04	381,728	-0.37(-0.74%)
Feb 03, 2011	49.26	49.48	49.02	49.41	180,349	+0.37(+0.75%)
Feb 02, 2011	49.08	49.32	48.91	49.04	213,933	-0.11(-0.22%)

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.