Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.230 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.92	47.95	46.25	47.62	498,134	-0.07(-0.14%)
Jan 30, 2017	48.41	48.41	47.31	47.69	214,353	-0.75(-1.55%)
Jan 27, 2017	48.67	48.67	48.18	48.44	173,879	+0.03(+0.07%)
Jan 26, 2017	48.54	48.67	48.31	48.41	222,222	+0.00(+0.00%)
Jan 25, 2017	48.28	48.65	48.11	48.41	166,448	-0.07(-0.13%)
Jan 24, 2017	48.47	48.67	48.21	48.47	222,370	+0.03(+0.07%)
Jan 23, 2017	48.44	48.72	48.38	48.44	169,438	+0.10(+0.20%)
Jan 20, 2017	48.31	48.54	48.02	48.34	126,146	+0.03(+0.07%)
Jan 19, 2017	48.47	48.54	48.11	48.31	138,932	-0.20(-0.40%)
Jan 18, 2017	48.41	48.64	48.20	48.51	220,287	+0.07(+0.14%)
Jan 17, 2017	48.77	48.77	48.41	48.44	217,369	-0.13(-0.27%)
Jan 13, 2017		48.57	48.57	48.57	0	+0.16(+0.34%)
Jan 12, 2017	48.57	48.70	48.18	48.41	207,756	-0.13(-0.27%)
Jan 11, 2017	48.70	48.83	48.28	48.54	288,082	-0.13(-0.27%)
Jan 10, 2017	48.47	48.83	48.25	48.67	389,166	+0.26(+0.54%)
Jan 09, 2017	49.06	49.10	48.38	48.41	291,935	-0.46(-0.94%)
Jan 06, 2017	48.90	49.26	48.70	48.87	175,219	-0.16(-0.33%)
Jan 05, 2017	48.57	49.06	48.25	49.03	201,670	+0.23(+0.47%)
Jan 04, 2017	48.38	49.00	48.38	48.80	351,563	+0.46(+0.95%)

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.