Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	38.79	39.04	38.42	38.86	1,041,676	+0.16(+0.42%)
Feb 27, 2014	38.86	38.88	38.26	38.69	498,437	-0.09(-0.24%)
Feb 26, 2014	38.67	38.97	38.56	38.79	573,984	+0.23(+0.60%)
Feb 25, 2014	38.46	38.65	38.19	38.56	624,017	+0.23(+0.60%)
Feb 24, 2014	38.49	38.63	38.23	38.32	663,194	+0.48(+1.28%)
Feb 21, 2014	37.91	38.23	37.72	37.84	562,299	+0.02(+0.06%)
Feb 20, 2014	38.30	38.56	37.42	37.82	435,124	-0.32(-0.85%)
Feb 19, 2014	38.58	38.83	37.95	38.14	582,665	-0.37(-0.96%)
Feb 18, 2014	37.68	38.60	37.42	38.51	655,817	+0.81(+2.14%)
Feb 14, 2014	37.95	37.70	37.70	37.70	338,763	-0.25(-0.67%)
Feb 13, 2014	37.19	38.05	37.12	37.95	711,120	+0.79(+2.11%)
Feb 12, 2014	37.03	37.61	37.01	37.17	734,634	+0.12(+0.31%)
Feb 11, 2014	36.59	37.14	36.59	37.05	637,520	+0.44(+1.20%)
Feb 10, 2014	36.52	36.80	36.41	36.62	467,779	+0.12(+0.32%)
Feb 07, 2014	36.57	36.99	36.45	36.50	492,804	+0.12(+0.32%)
Feb 06, 2014	36.64	37.01	36.32	36.38	407,857	-0.21(-0.57%)
Feb 05, 2014	36.11	36.64	35.92	36.59	521,205	+0.48(+1.34%)
Feb 04, 2014	36.02	36.29	35.78	36.11	505,709	+0.07(+0.19%)

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.