Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.0027 0.0027 0.0027 0.0027 2,543,235,072 -0.00(-0.64%)
Jan 30, 2013 0.0027 0.0027 0.0027 0.0027 637,784,064 +0.00(+0.09%)
Jan 29, 2013 0.0027 0.0027 0.0027 0.0027 2,597,957,632 +0.00(+0.41%)
Jan 28, 2013 0.0027 0.0027 0.0026 0.0027 3,447,499,776 +0.00(+1.07%)
Jan 25, 2013 0.0026 0.0027 0.0026 0.0027 639,942,656 +0.00(+1.32%)
Jan 24, 2013 0.0026 0.0026 0.0026 0.0026 2,966,847,488 -0.00(-0.33%)
Jan 23, 2013 0.0026 0.0026 0.0026 0.0026 443,473,920 -0.00(-2.20%)
Jan 22, 2013 0.0027 0.0027 0.0027 0.0027 403,616,768 +0.00(+0.55%)
Jan 18, 2013 0.0027 0.0027 0.0027 0.0027 506,689,536 +0.00(+0.00%)
Jan 17, 2013 0.0027 0.0027 0.0027 0.0027 2,714,831,360 +0.00(+0.09%)
Jan 16, 2013 0.0027 0.0027 0.0026 0.0027 1,740,007,424 +0.00(+0.84%)
Jan 15, 2013 0.0027 0.0027 0.0026 0.0027 3,516,376,576 -0.00(-0.05%)
Jan 14, 2013 0.0027 0.0027 0.0027 0.0027 3,477,754,368 -0.00(-0.60%)
Jan 11, 2013 0.0027 0.0027 0.0027 0.0027 3,134,535,168 +0.00(+0.19%)
Jan 10, 2013 0.0027 0.0027 0.0027 0.0027 3,414,378,496 +0.00(+0.42%)
Jan 09, 2013 0.0026 0.0027 0.0026 0.0027 3,377,000,960 +0.00(+0.94%)
Jan 08, 2013 0.0026 0.0026 0.0026 0.0026 3,027,777,024 +0.00(+0.14%)
Jan 07, 2013 0.0026 0.0026 0.0026 0.0026 1,892,895,744 +0.00(+0.43%)
Jan 04, 2013 0.0026 0.0026 0.0026 0.0026 3,959,185,920 +0.00(+0.86%)
Jan 03, 2013 0.0026 0.0026 0.0026 0.0026 836,146,176 +0.00(+0.29%)
Jan 02, 2013 0.0025 0.0026 0.0024 0.0026 2,766,514,176 +0.00(+6.04%)
Dec 31, 2012 0.0024 0.0024 0.0024 0.0024 3,835,696,128 +0.00(+0.10%)
Dec 28, 2012 0.0024 0.0025 0.0024 0.0024 3,554,236,416 +0.00(+0.00%)
Dec 27, 2012 0.0025 0.0025 0.0024 0.0024 201,147,392 -0.00(-0.96%)
Dec 26, 2012 0.0025 0.0025 0.0025 0.0025 1,911,354,368 -0.00(-0.45%)
Dec 24, 2012 0.0025 0.0025 0.0025 0.0025 4,022,783,232 -0.00(-0.25%)
Dec 21, 2012 0.0025 0.0025 0.0025 0.0025 2,550,284,288 -0.00(-1.28%)
Dec 20, 2012 0.0025 0.0025 0.0025 0.0025 1,354,610,688 -0.00(-4.20%)
Dec 19, 2012 0.0026 0.0026 0.0026 0.0026 1,313,515,520 +0.00(+1.58%)
Dec 18, 2012 0.0025 0.0026 0.0025 0.0026 157,309,952 +0.00(+1.51%)
Dec 17, 2012 0.0025 0.0026 0.0025 0.0025 4,144,576,512 +0.00(+0.10%)
Dec 14, 2012 0.0026 0.0026 0.0025 0.0025 3,776,622,080 -0.00(-1.39%)
Dec 13, 2012 0.0026 0.0026 0.0026 0.0026 4,132,707,328 -0.00(-0.24%)
Dec 12, 2012 0.0026 0.0026 0.0026 0.0026 3,935,789,568 -0.00(-1.42%)
Dec 11, 2012 0.0026 0.0026 0.0026 0.0026 545,392,640 -0.00(-0.24%)
Dec 10, 2012 0.0026 0.0026 0.0026 0.0026 3,025,877,504 +0.00(+0.43%)
Dec 07, 2012 0.0026 0.0026 0.0026 0.0026 652,401,664 +0.00(+0.14%)
Dec 06, 2012 0.0026 0.0026 0.0026 0.0026 1,219,186,176 -0.00(-0.09%)
Dec 05, 2012 0.0026 0.0026 0.0026 0.0026 2,238,529,536 -0.00(-0.05%)
Dec 04, 2012 0.0026 0.0026 0.0026 0.0026 1,975,161,856 -0.00(-0.28%)
Nov 30, 2012 0.0026 0.0026 0.0026 0.0026 2,482,586,624 +0.00(+0.38%)
Nov 29, 2012 0.0026 0.0026 0.0026 0.0026 3,325,187,072 +0.00(+0.76%)
Nov 28, 2012 0.0025 0.0026 0.0025 0.0026 3,158,616,064 +0.00(+1.60%)
Nov 27, 2012 0.0025 0.0026 0.0025 0.0025 2,882,959,360 +0.00(+0.54%)
Nov 26, 2012 0.0025 0.0026 0.0025 0.0025 3,158,082,560 -0.00(-0.39%)
Nov 23, 2012 0.0025 0.0025 0.0025 0.0025 37,116,416 +0.00(+1.48%)
Nov 21, 2012 0.0025 0.0025 0.0025 0.0025 3,033,886,720 +0.00(+0.55%)
Nov 20, 2012 0.0025 0.0025 0.0024 0.0025 894,398,464 +0.00(+0.85%)
Nov 19, 2012 0.0025 0.0025 0.0025 0.0025 3,297,399,808 +0.00(+0.81%)
Nov 16, 2012 0.0023 0.0025 0.0023 0.0025 3,086,643,200 +0.00(+5.76%)
Nov 15, 2012 0.0022 0.0023 0.0022 0.0023 831,320,064 +0.00(+3.02%)
Nov 14, 2012 0.0024 0.0024 0.0022 0.0023 1,284,145,152 -0.00(-5.26%)
Nov 13, 2012 0.0025 0.0025 0.0024 0.0024 3,901,712,384 -0.00(-4.66%)
Nov 12, 2012 0.0025 0.0025 0.0025 0.0025 3,687,974,400 -0.00(-0.74%)
Nov 09, 2012 0.0025 0.0025 0.0024 0.0025 2,589,232,128 +0.00(+0.35%)
Nov 08, 2012 0.0025 0.0025 0.0025 0.0025 104,046,592 +0.00(+0.20%)
Nov 07, 2012 0.0026 0.0026 0.0024 0.0025 1,047,508,992 -0.00(-4.22%)
Nov 06, 2012 0.0026 0.0026 0.0026 0.0026 3,893,504,000 -0.00(-0.57%)
Nov 05, 2012 0.0026 0.0026 0.0026 0.0026 2,046,492,672 -0.00(-0.66%)
Nov 02, 2012 0.0027 0.0027 0.0026 0.0026 1,790,943,232 -0.00(-0.70%)
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.