Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.560 +0.130 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	49.89	50.47	48.35	48.48	451,079	-1.13(-2.27%)
Jan 28, 2010	48.59	49.65	48.59	49.60	166,561	+0.93(+1.91%)
Jan 27, 2010	49.02	49.11	48.50	48.67	97,390	-0.09(-0.18%)
Jan 26, 2010	48.52	49.21	48.20	48.76	111,337	+0.24(+0.49%)
Jan 25, 2010	48.13	48.57	47.42	48.52	90,959	+0.89(+1.86%)
Jan 22, 2010	48.44	48.57	47.61	47.63	121,113	-0.54(-1.12%)
Jan 21, 2010	47.68	48.24	47.31	48.18	112,471	+0.50(+1.04%)
Jan 20, 2010	48.26	48.41	47.61	47.68	107,914	-1.06(-2.18%)
Jan 19, 2010	47.53	48.80	47.29	48.74	169,968	+1.21(+2.55%)
Jan 15, 2010	47.55	47.53	47.53	47.53	109,091	+0.06(+0.14%)
Jan 14, 2010	46.96	47.61	46.96	47.46	178,077	+0.26(+0.55%)
Jan 13, 2010	46.88	47.50	46.31	47.20	236,845	+0.95(+2.06%)
Jan 12, 2010	46.21	47.14	46.21	46.25	1,718,395	-0.28(-0.60%)
Jan 11, 2010	48.22	48.35	46.53	46.53	192,592	-1.95(-4.02%)
Jan 08, 2010	48.89	49.41	48.31	48.48	50,970	-0.11(-0.22%)
Jan 07, 2010	48.70	48.70	47.40	48.59	81,030	-0.87(-1.75%)
Jan 06, 2010	49.26	49.78	49.26	49.45	29,769	+0.13(+0.26%)
Jan 05, 2010	49.56	49.89	49.30	49.32	40,239	-0.24(-0.48%)

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.