Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.605 +0.065 (+0.68%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.71 33.97 33.53 33.71 308,204 +0.07(+0.20%)
Nov 27, 2013 33.31 33.68 33.09 33.64 626,697 +0.31(+0.94%)
Nov 26, 2013 33.66 33.68 33.31 33.33 640,924 -0.29(-0.86%)
Nov 25, 2013 33.28 33.73 33.22 33.62 1,116,172 +0.27(+0.80%)
Nov 22, 2013 33.53 33.53 32.97 33.35 710,322 -0.11(-0.33%)
Nov 21, 2013 33.66 33.84 33.31 33.46 694,684 -0.20(-0.60%)
Nov 20, 2013 33.48 33.73 33.28 33.66 622,433 +0.20(+0.60%)
Nov 19, 2013 33.68 33.82 33.31 33.46 564,445 -0.16(-0.46%)
Nov 18, 2013 34.02 34.15 33.60 33.62 542,055 -0.33(-0.99%)
Nov 15, 2013 33.84 34.13 33.62 33.95 533,454 +0.02(+0.07%)
Nov 14, 2013 33.53 34.31 33.53 33.93 527,901 +1.12(+3.40%)
Nov 12, 2013 32.37 32.86 32.17 32.81 746,417 +0.25(+0.75%)
Nov 11, 2013 32.84 32.97 32.23 32.57 821,694 -0.42(-1.29%)
Nov 08, 2013 33.66 33.68 32.64 32.99 1,052,402 -1.03(-3.02%)
Nov 07, 2013 33.95 34.31 33.86 34.02 590,482 +0.00(+0.00%)
Nov 06, 2013 33.68 34.12 33.62 34.02 770,467 +0.45(+1.33%)
Nov 05, 2013 34.00 34.15 33.48 33.57 836,554 -0.47(-1.38%)
Nov 04, 2013 34.44 34.49 33.95 34.04 628,252 -0.40(-1.17%)
Nov 01, 2013 34.42 34.62 33.97 34.44 669,032 -0.04(-0.13%)
Oct 31, 2013 33.82 34.62 33.57 34.49 811,491 +0.76(+2.25%)
Oct 30, 2013 33.66 34.13 33.53 33.73 730,338 +0.07(+0.20%)
Oct 29, 2013 35.87 35.87 33.53 33.66 2,114,982 -2.99(-8.16%)
Oct 28, 2013 36.74 36.83 36.41 36.65 508,548 -0.11(-0.30%)
Oct 25, 2013 36.56 37.06 36.36 36.77 491,225 +0.31(+0.86%)
Oct 24, 2013 36.61 36.72 36.34 36.45 420,930 -0.27(-0.73%)
Oct 23, 2013 36.27 36.72 35.98 36.72 861,595 +0.42(+1.17%)
Oct 22, 2013 35.31 36.30 35.29 36.30 684,480 +1.27(+3.63%)
Oct 21, 2013 35.49 35.52 34.91 35.02 452,311 -0.47(-1.32%)
Oct 18, 2013 35.34 35.54 34.87 35.49 518,817 +0.42(+1.21%)
Oct 17, 2013 34.04 35.14 34.04 35.07 677,309 +1.16(+3.42%)
Oct 16, 2013 33.68 34.00 33.13 33.91 632,871 +0.27(+0.80%)
Oct 15, 2013 33.93 34.13 33.55 33.64 369,578 -0.38(-1.12%)
Oct 14, 2013 34.22 34.33 33.91 34.02 379,622 -0.29(-0.85%)
Oct 11, 2013 34.22 34.33 33.95 34.31 384,658 +0.16(+0.46%)
Oct 10, 2013 34.33 34.33 33.97 34.15 425,945 +0.18(+0.53%)
Oct 09, 2013 33.89 34.14 33.80 33.97 536,457 +0.20(+0.60%)
Oct 08, 2013 34.26 34.38 33.77 33.77 509,347 -0.60(-1.75%)
Oct 07, 2013 34.06 34.43 33.95 34.38 449,433 +0.11(+0.33%)
Oct 04, 2013 34.15 34.42 34.11 34.26 423,919 +0.02(+0.07%)
Oct 03, 2013 34.20 34.44 34.02 34.24 619,647 -0.16(-0.45%)
Oct 02, 2013 34.02 34.51 33.86 34.40 796,683 -0.22(-0.64%)
Oct 01, 2013 34.26 34.62 33.86 34.62 499,461 +0.00(+0.00%)
Sep 27, 2013 34.69 34.99 34.53 34.62 370,753 -0.18(-0.51%)
Sep 26, 2013 34.80 35.02 34.60 34.80 436,188 -0.09(-0.26%)
Sep 25, 2013 34.93 35.22 34.78 34.89 471,266 -0.09(-0.26%)
Sep 24, 2013 35.54 35.72 34.82 34.98 1,076,395 -0.54(-1.51%)
Sep 23, 2013 34.95 35.56 34.84 35.52 1,030,548 +0.45(+1.30%)
Sep 20, 2013 35.26 35.28 34.52 35.06 952,092 -0.13(-0.37%)
Sep 19, 2013 36.16 36.27 34.97 35.19 1,047,199 -0.78(-2.17%)
Sep 18, 2013 34.63 35.97 34.45 35.97 1,193,858 +1.32(+3.81%)
Sep 17, 2013 34.26 34.95 34.19 34.65 772,073 +0.00(+0.00%)
Sep 16, 2013 34.95 35.00 34.30 34.65 699,294 +0.35(+1.01%)
Sep 13, 2013 34.00 34.58 34.00 34.30 545,819 +0.30(+0.89%)
Sep 12, 2013 33.78 34.37 33.76 34.00 537,857 +0.26(+0.77%)
Sep 11, 2013 33.42 33.76 33.03 33.74 536,632 +0.37(+1.10%)
Sep 10, 2013 33.98 34.00 33.26 33.37 577,023 -0.58(-1.72%)
Sep 09, 2013 33.59 33.98 33.55 33.96 428,183 +0.58(+1.75%)
Sep 06, 2013 33.44 33.65 33.26 33.37 309,318 +0.26(+0.78%)
Sep 05, 2013 33.20 33.29 32.90 33.11 323,549 -0.11(-0.33%)
Sep 04, 2013 33.00 33.61 32.89 33.22 395,992 +0.22(+0.66%)
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.