Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.110 +0.090 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.71	30.73	30.10	30.41	993,366	+0.30(+1.01%)
Dec 29, 2011	29.97	30.42	29.89	30.10	1,089,450	+0.15(+0.51%)
Dec 28, 2011	30.65	30.73	29.91	29.95	786,304	-0.63(-2.05%)
Dec 27, 2011	30.47	30.71	30.23	30.58	1,063,300	+0.04(+0.14%)
Dec 23, 2011	30.60	30.71	30.08	30.54	1,155,086	-0.06(-0.21%)
Dec 21, 2011	30.86	31.06	30.45	30.60	998,324	-0.28(-0.91%)
Dec 20, 2011	30.75	31.06	30.52	30.88	1,249,214	-0.87(-2.73%)
Dec 19, 2011	32.66	32.66	31.71	31.75	1,489,488	-0.71(-2.20%)
Dec 16, 2011	32.59	32.59	31.99	32.46	1,350,248	+0.24(+0.74%)
Dec 15, 2011	32.46	32.49	32.14	32.23	955,173	+0.04(+0.13%)
Dec 14, 2011	32.05	32.36	31.89	32.18	1,175,348	+0.15(+0.47%)
Dec 13, 2011	31.79	32.57	31.79	32.03	1,314,866	+0.67(+2.14%)
Dec 12, 2011	31.64	31.64	31.19	31.36	1,114,370	-0.48(-1.50%)
Dec 09, 2011	34.06	32.27	30.73	31.84	3,789,272	-2.23(-6.54%)
Dec 08, 2011	35.13	35.13	33.94	34.06	1,008,246	-0.76(-2.18%)
Dec 07, 2011	34.84	35.08	34.58	34.82	646,233	+0.02(+0.06%)
Dec 06, 2011	34.30	34.93	34.22	34.80	854,799	+0.58(+1.71%)
Dec 05, 2011	34.19	34.56	34.04	34.22	928,277	+0.43(+1.28%)
Dec 02, 2011	33.98	34.19	33.62	33.78	756,028	+0.26(+0.77%)

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.