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 (%)
Jan 31, 2011	48.57	48.67	48.07	48.41	713,206	-0.13(-0.27%)
Jan 28, 2011	49.19	49.45	48.54	48.54	409,020	-0.41(-0.84%)
Jan 27, 2011	49.26	49.31	48.87	48.95	212,300	-0.15(-0.31%)
Jan 26, 2011	48.85	49.21	48.72	49.11	209,915	+0.37(+0.76%)
Jan 25, 2011	48.52	48.74	48.24	48.74	177,909	+0.30(+0.63%)
Jan 24, 2011	47.87	48.59	47.79	48.44	208,182	+0.82(+1.73%)
Jan 21, 2011	48.13	48.18	47.61	47.61	247,441	-0.24(-0.50%)
Jan 20, 2011	48.33	48.61	47.61	47.85	269,861	-0.52(-1.07%)
Jan 19, 2011	49.34	49.56	48.26	48.37	265,531	-0.95(-1.93%)
Jan 18, 2011	49.00	49.32	48.67	49.32	305,363	+0.35(+0.71%)
Jan 14, 2011	48.98	49.02	48.63	48.98	349,915	+0.15(+0.31%)
Jan 13, 2011	49.02	49.06	48.41	48.83	244,363	-0.06(-0.13%)
Jan 12, 2011	48.85	49.34	48.72	48.89	309,799	+0.28(+0.58%)
Jan 11, 2011	48.50	48.67	48.18	48.61	207,531	+0.37(+0.76%)
Jan 10, 2011	48.07	48.48	47.83	48.24	292,005	+0.19(+0.41%)
Jan 07, 2011	47.76	48.15	47.68	48.05	445,218	+0.65(+1.37%)
Jan 06, 2011	47.33	47.59	47.20	47.40	334,391	+0.26(+0.55%)
Jan 05, 2011	46.73	47.22	46.64	47.14	438,818	+0.52(+1.11%)
Jan 04, 2011	47.25	47.32	46.53	46.62	496,902	-0.63(-1.33%)

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.