Invesco Mortgage Capital Inc (NY: IVR )

4.142 USD -0.158 (-3.68%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.69 18.13 17.62 17.69 1,488,588 -0.15(-0.87%)
May 27, 2010 17.62 17.85 17.48 17.85 578,613 +0.55(+3.18%)
May 26, 2010 17.30 17.53 16.97 17.30 708 +0.42(+2.49%)
May 25, 2010 16.72 16.88 16.44 16.88 592,242 -0.17(-1.01%)
May 24, 2010 16.96 17.10 16.76 17.05 616,183 +0.11(+0.66%)
May 21, 2010 16.34 17.00 16.24 16.94 742,039 +0.54(+3.30%)
May 20, 2010 16.92 16.92 16.36 16.40 775,703 -0.76(-4.46%)
May 19, 2010 17.07 17.29 16.76 17.16 516,325 +0.02(+0.10%)
May 18, 2010 17.43 17.61 17.08 17.14 490,278 -0.12(-0.70%)
May 17, 2010 17.26 17.39 16.97 17.26 356,224 +0.13(+0.75%)
May 14, 2010 17.14 17.41 16.82 17.14 340,027 -0.30(-1.72%)
May 13, 2010 17.48 17.53 17.32 17.44 337,549 -0.03(-0.15%)
May 12, 2010 17.27 17.56 17.26 17.46 254,362 +0.19(+1.09%)
May 11, 2010 17.29 17.39 17.17 17.27 232 +0.11(+0.65%)
May 10, 2010 17.01 17.19 16.90 17.16 350,746 +0.64(+3.85%)
May 07, 2010 16.96 16.96 16.16 16.53 576,250 -0.41(-2.44%)
May 06, 2010 17.13 17.26 12.89 16.94 870,070 -0.42(-2.43%)
May 05, 2010 17.36 17.50 17.02 17.36 421,844 -0.22(-1.27%)
May 04, 2010 17.63 17.74 17.49 17.58 465 -0.25(-1.40%)
May 03, 2010 17.78 17.84 17.71 17.83 346,235 +0.09(+0.48%)
Apr 30, 2010 17.94 17.94 17.73 17.75 591,673 -0.16(-0.91%)
Apr 29, 2010 17.74 17.99 17.63 17.91 1,409,255 +0.25(+1.41%)
Apr 28, 2010 17.76 17.83 17.54 17.66 5,811,972 -0.29(-1.63%)
Apr 27, 2010 18.52 18.74 17.94 17.95 1,163 -0.69(-3.69%)
Apr 26, 2010 18.76 18.84 18.58 18.64 219,117 -0.20(-1.05%)
Apr 23, 2010 18.56 18.97 18.48 18.84 237,836 -0.24(-1.26%)
Apr 22, 2010 18.97 19.16 18.82 19.08 149,434 +0.03(+0.18%)
Apr 21, 2010 19.01 19.14 18.79 19.04 188,604 +0.11(+0.59%)
Apr 20, 2010 18.58 18.93 18.51 18.93 525,443 +0.35(+1.90%)
Apr 19, 2010 19.11 19.34 17.98 18.58 406,068 -0.56(-2.92%)
Apr 16, 2010 19.85 19.85 19.12 19.14 334,239 -0.89(-4.46%)
Apr 15, 2010 20.08 20.18 19.86 20.03 114,494 -0.06(-0.30%)
Apr 14, 2010 19.72 20.16 19.65 20.09 164,164 +0.41(+2.10%)
Apr 13, 2010 19.51 19.74 19.35 19.68 117,900 +0.19(+0.97%)
Apr 12, 2010 19.49 19.53 19.28 19.49 186,870 -0.01(-0.04%)
Apr 09, 2010 19.52 19.60 19.40 19.50 118,360 -0.05(-0.26%)
Apr 08, 2010 19.80 19.80 19.53 19.55 113,271 -0.26(-1.30%)
Apr 07, 2010 19.94 19.99 19.75 19.81 155,012 -0.21(-1.07%)
Apr 06, 2010 19.89 20.03 19.75 20.02 200,951 +0.08(+0.39%)
Apr 05, 2010 19.83 20.07 19.77 19.95 138,889 +0.16(+0.83%)
Apr 01, 2010 19.78 19.78 19.78 19.78 151,854 +0.02(+0.09%)
Mar 31, 2010 19.68 19.78 19.47 19.77 274,165 +0.11(+0.57%)
Mar 30, 2010 19.42 19.71 19.36 19.65 92,762 +0.28(+1.42%)
Mar 29, 2010 19.31 19.42 19.01 19.38 146,548 -0.47(-2.38%)
Mar 26, 2010 20.04 20.13 19.72 19.85 249,266 -0.19(-0.94%)
Mar 25, 2010 20.17 20.22 20.01 20.04 153,055 +0.03(+0.17%)
Mar 24, 2010 20.01 20.20 19.96 20.01 132,734 -0.12(-0.60%)
Mar 23, 2010 19.77 20.13 19.76 20.13 160,032 +0.34(+1.74%)
Mar 22, 2010 19.79 19.92 19.73 19.78 217,119 -0.03(-0.13%)
Mar 19, 2010 19.79 19.92 19.68 19.81 504,706 -0.09(-0.47%)
Mar 18, 2010 20.13 20.25 19.61 19.90 421,486 -0.56(-2.73%)
Mar 17, 2010 20.49 20.59 20.37 20.46 162,448 +0.05(+0.25%)
Mar 16, 2010 20.39 20.49 20.34 20.41 130,334 +0.00(+0.00%)
Mar 15, 2010 20.35 20.41 20.31 20.41 142,097 +0.02(+0.08%)
Mar 12, 2010 20.37 20.43 20.32 20.39 122,672 +0.10(+0.51%)
Mar 11, 2010 20.38 20.40 20.18 20.29 129,586 -0.09(-0.42%)
Mar 10, 2010 20.40 20.62 20.21 20.38 186,159 +0.01(+0.04%)
Mar 09, 2010 20.01 20.45 19.81 20.37 244,462 +0.25(+1.24%)
Mar 08, 2010 19.93 20.18 19.83 20.12 147,586 +0.28(+1.43%)
Mar 05, 2010 19.74 19.85 19.69 19.83 162,398 +0.20(+1.01%)
Mar 04, 2010 19.83 19.89 19.43 19.64 156,406 -0.25(-1.25%)
Mar 03, 2010 19.72 19.89 19.64 19.89 90,541 +0.17(+0.87%)
Mar 02, 2010 19.72 19.73 19.52 19.71 86,064 +0.06(+0.31%)
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.