Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.550 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.