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 31, 2012	42.42	42.74	42.12	42.66	710,420	+0.04(+0.10%)
Dec 28, 2012	42.35	43.05	42.31	42.61	694,328	+0.00(+0.00%)
Dec 27, 2012	43.02	43.22	42.44	42.61	502,619	-0.41(-0.96%)
Dec 26, 2012	43.37	43.46	42.98	43.02	354,839	-0.19(-0.45%)
Dec 24, 2012	43.18	43.55	43.09	43.22	229,997	-0.11(-0.25%)
Dec 21, 2012	43.28	43.83	43.07	43.33	882,488	-0.56(-1.28%)
Dec 20, 2012	44.45	44.45	43.70	43.89	1,059,686	-1.93(-4.20%)
Dec 19, 2012	45.15	45.88	45.02	45.82	1,057,337	+0.71(+1.58%)
Dec 18, 2012	44.58	45.25	44.33	45.10	745,672	+0.67(+1.51%)
Dec 17, 2012	44.52	44.91	44.09	44.43	728,080	+0.04(+0.10%)
Dec 14, 2012	45.04	45.04	44.04	44.39	461,483	-0.63(-1.39%)
Dec 13, 2012	45.12	45.56	44.71	45.02	481,842	-0.11(-0.24%)
Dec 12, 2012	45.86	45.95	45.06	45.12	470,583	-0.65(-1.42%)
Dec 11, 2012	46.03	46.21	45.69	45.77	522,301	-0.11(-0.24%)
Dec 10, 2012	45.62	46.03	45.60	45.88	418,560	+0.19(+0.43%)
Dec 07, 2012	45.62	45.77	45.47	45.69	528,419	+0.06(+0.14%)
Dec 06, 2012	45.62	45.67	45.30	45.62	315,265	-0.04(-0.09%)
Dec 05, 2012	45.71	45.86	45.30	45.67	619,104	-0.02(-0.05%)

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.