Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.330 -0.070 (-0.74%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.