Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.250 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.07	47.07	45.88	45.88	63,023	-1.21(-2.57%)
Nov 27, 2009	46.96	47.76	46.88	47.09	14,397	-0.32(-0.68%)
Nov 25, 2009	47.53	47.83	47.24	47.42	12,527	+0.00(+0.00%)
Nov 24, 2009	46.99	47.72	46.96	47.42	28,241	+0.15(+0.32%)
Nov 23, 2009	47.46	47.63	46.60	47.27	22,539	+0.09(+0.18%)
Nov 20, 2009	47.59	47.59	47.05	47.18	24,913	-0.28(-0.59%)
Nov 19, 2009	47.12	47.61	46.94	47.46	19,644	+0.09(+0.18%)
Nov 18, 2009	47.61	47.68	47.16	47.38	16,002	-0.13(-0.27%)
Nov 17, 2009	47.40	47.50	46.73	47.50	15,387	+0.02(+0.05%)
Nov 16, 2009	46.66	47.53	46.53	47.48	33,615	+0.95(+2.05%)
Nov 13, 2009	46.23	46.60	46.23	46.53	27,567	+0.15(+0.33%)
Nov 12, 2009	46.31	46.49	46.23	46.38	20,122	+0.06(+0.14%)
Nov 11, 2009	46.31	46.53	46.21	46.31	55,905	+0.04(+0.09%)
Nov 10, 2009	45.69	46.29	45.69	46.27	22,511	+0.04(+0.09%)
Nov 09, 2009	44.93	46.46	44.93	46.23	55,548	+1.56(+3.49%)
Nov 06, 2009	44.26	44.67	43.67	44.67	34,717	+0.26(+0.58%)
Nov 05, 2009	42.90	44.41	42.90	44.41	65,811	+2.16(+5.12%)
Nov 04, 2009	42.27	42.53	41.86	42.25	29,682	-0.02(-0.05%)
Nov 03, 2009	42.70	42.74	41.96	42.27	40,911	-0.56(-1.31%)

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.