Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.730 +0.180 (+2.10%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	41.75	41.93	41.50	41.73	195,381	+0.08(+0.18%)
Nov 26, 2014	41.65	41.65	41.65	41.65	369,727	+0.23(+0.55%)
Nov 25, 2014	41.45	41.45	41.20	41.42	315,143	+0.13(+0.31%)
Nov 24, 2014	40.84	41.37	40.84	41.30	701,222	+0.45(+1.11%)
Nov 21, 2014	41.32	41.37	40.64	40.84	593,694	-0.20(-0.49%)
Nov 20, 2014	40.89	41.10	40.67	41.05	337,909	+0.20(+0.49%)
Nov 19, 2014	41.10	41.17	40.73	40.84	512,212	-0.33(-0.80%)
Nov 18, 2014	41.35	41.52	41.17	41.17	255,799	+0.03(+0.06%)
Nov 17, 2014	41.07	41.35	41.02	41.15	396,037	+0.03(+0.06%)
Nov 14, 2014	41.02	41.35	40.89	41.12	293,272	+0.08(+0.18%)
Nov 13, 2014	41.17	41.32	40.94	41.05	324,816	+0.10(+0.25%)
Nov 12, 2014	40.62	41.01	40.46	40.94	442,663	+0.25(+0.62%)
Nov 11, 2014	41.02	41.12	40.62	40.69	407,936	-0.35(-0.86%)
Nov 10, 2014	41.02	41.15	40.74	41.05	393,614	+0.00(+0.00%)
Nov 07, 2014	40.64	41.10	40.46	41.05	512,373	+0.40(+0.99%)
Nov 06, 2014	40.64	40.89	40.44	40.64	552,509	-0.25(-0.62%)
Nov 05, 2014	40.99	41.22	40.41	40.89	857,660	-0.78(-1.88%)
Nov 04, 2014	41.80	41.85	41.40	41.68	845,733	-0.20(-0.48%)

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.