Invesco Mortgage Capital Inc (NY: IVR )

9.640 +0.100 (+1.05%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.77 40.14 40.14 40.14 464,514 -0.52(-1.28%)
Dec 30, 2014 40.87 41.05 40.40 40.66 452,699 -0.26(-0.63%)
Dec 29, 2014 40.56 41.34 40.56 40.92 368,635 +0.34(+0.83%)
Dec 26, 2014 40.43 40.69 40.35 40.59 285,370 +0.29(+0.71%)
Dec 24, 2014 40.85 40.30 40.30 40.30 348,597 -0.44(-1.08%)
Dec 23, 2014 41.22 41.35 40.67 40.74 567,231 -0.48(-1.16%)
Dec 22, 2014 41.17 41.45 40.97 41.22 640,044 +0.08(+0.18%)
Dec 19, 2014 40.29 41.25 40.26 41.15 1,242,343 +0.83(+2.07%)
Dec 18, 2014 39.76 40.31 39.63 40.31 657,669 +0.71(+1.78%)
Dec 17, 2014 38.75 39.61 38.34 39.61 937,145 +0.96(+2.48%)
Dec 16, 2014 39.15 39.25 38.65 38.65 634,759 -0.45(-1.16%)
Dec 15, 2014 39.76 39.91 38.92 39.10 683,139 -0.63(-1.59%)
Dec 12, 2014 40.06 40.16 39.66 39.73 523,333 -0.43(-1.07%)
Dec 11, 2014 40.01 40.26 39.88 40.16 567,069 +0.13(+0.32%)
Dec 10, 2014 40.77 40.79 39.93 40.04 513,268 -0.73(-1.80%)
Dec 09, 2014 39.81 40.79 39.66 40.77 568,005 +0.83(+2.09%)
Dec 08, 2014 40.77 40.99 39.89 39.93 488,622 -0.98(-2.41%)
Dec 05, 2014 41.37 41.50 40.74 40.92 453,577 -0.58(-1.40%)
Dec 04, 2014 41.50 41.75 41.38 41.50 441,380 -0.10(-0.24%)
Dec 03, 2014 41.50 41.65 41.40 41.60 287,040 +0.13(+0.30%)
Dec 02, 2014 41.40 41.63 41.17 41.47 431,918 +0.05(+0.12%)
Dec 01, 2014 41.73 41.87 41.40 41.42 325,009 -0.30(-0.73%)
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%)
Nov 03, 2014 41.75 42.00 41.68 41.88 395,638 +0.13(+0.30%)
Oct 31, 2014 41.78 41.88 41.52 41.75 351,716 +0.13(+0.30%)
Oct 30, 2014 41.32 41.75 41.23 41.63 363,853 +0.30(+0.73%)
Oct 29, 2014 42.03 42.03 41.15 41.32 445,914 -0.73(-1.74%)
Oct 28, 2014 41.68 42.05 41.45 42.05 478,553 +0.45(+1.09%)
Oct 27, 2014 41.42 41.45 41.45 41.60 322,529 +0.15(+0.37%)
Oct 24, 2014 41.37 41.55 41.27 41.45 420,622 +0.03(+0.06%)
Oct 23, 2014 41.65 41.68 41.35 41.42 712,370 +0.00(+0.00%)
Oct 22, 2014 41.73 41.93 41.40 41.42 523,033 -0.25(-0.61%)
Oct 21, 2014 41.55 41.88 41.45 41.68 588,323 +0.13(+0.30%)
Oct 20, 2014 41.10 41.58 41.07 41.55 581,050 +0.35(+0.86%)
Oct 17, 2014 41.27 41.42 41.05 41.20 753,898 +0.10(+0.25%)
Oct 16, 2014 40.74 41.27 40.64 41.10 959,170 +0.00(+0.00%)
Oct 15, 2014 40.64 41.17 40.24 41.10 1,001,838 +0.40(+0.99%)
Oct 14, 2014 40.64 40.92 40.39 40.69 548,386 +0.13(+0.31%)
Oct 13, 2014 40.21 41.01 40.21 40.57 539,298 +0.40(+1.01%)
Oct 10, 2014 40.24 40.70 40.14 40.16 541,143 -0.18(-0.44%)
Oct 09, 2014 40.39 40.82 40.16 40.34 703,086 -0.05(-0.13%)
Oct 08, 2014 39.71 40.41 39.58 40.39 527,898 +0.73(+1.85%)
Oct 07, 2014 39.58 39.83 39.53 39.66 705,057 -0.05(-0.13%)
Oct 06, 2014 39.61 39.92 39.61 39.71 568,512 +0.08(+0.19%)
Oct 03, 2014 40.06 40.06 39.58 39.63 687,855 -0.18(-0.44%)
Oct 02, 2014 39.98 40.14 39.50 39.81 697,529 -0.28(-0.69%)
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.