Invesco Mortgage Capital Inc (NY: IVR )

9.260 +0.120 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 0.0018 0.0018 0.0017 0.0017 194,627,584 +0.00(+1.01%)
Dec 29, 2011 0.0017 0.0017 0.0017 0.0017 1,875,197,952 +0.00(+0.51%)
Dec 28, 2011 0.0018 0.0018 0.0017 0.0017 867,985,408 -0.00(-2.05%)
Dec 27, 2011 0.0017 0.0018 0.0017 0.0017 1,417,809,920 +0.00(+0.14%)
Dec 23, 2011 0.0017 0.0018 0.0017 0.0017 3,023,194,112 -0.00(-0.21%)
Dec 21, 2011 0.0018 0.0018 0.0017 0.0017 281,360,384 -0.00(-0.91%)
Dec 20, 2011 0.0018 0.0018 0.0017 0.0018 374,579,200 -0.00(-2.73%)
Dec 19, 2011 0.0019 0.0019 0.0018 0.0018 282,138,624 -0.00(-2.20%)
Dec 16, 2011 0.0019 0.0019 0.0018 0.0019 2,141,720,576 +0.00(+0.74%)
Dec 15, 2011 0.0019 0.0019 0.0018 0.0018 3,821,583,360 +0.00(+0.13%)
Dec 14, 2011 0.0018 0.0018 0.0018 0.0018 3,377,598,464 +0.00(+0.47%)
Dec 13, 2011 0.0018 0.0019 0.0018 0.0018 1,522,868,224 +0.00(+2.14%)
Dec 12, 2011 0.0018 0.0018 0.0018 0.0018 2,311,057,408 -0.00(-1.50%)
Dec 09, 2011 0.0019 0.0018 0.0018 0.0018 1,851,871,232 -0.00(-6.54%)
Dec 08, 2011 0.0020 0.0020 0.0019 0.0019 454,889,472 -0.00(-2.18%)
Dec 07, 2011 0.0020 0.0020 0.0020 0.0020 2,713,034,752 +0.00(+0.06%)
Dec 06, 2011 0.0020 0.0020 0.0020 0.0020 2,065,999,872 +0.00(+1.71%)
Dec 05, 2011 0.0020 0.0020 0.0019 0.0020 3,351,158,784 +0.00(+1.28%)
Dec 02, 2011 0.0019 0.0020 0.0019 0.0019 338,443,264 +0.00(+0.77%)
Dec 01, 2011 0.0019 0.0020 0.0019 0.0019 2,287,496,192 -0.00(-1.78%)
Nov 30, 2011 0.0019 0.0020 0.0019 0.0020 3,820,134,400 +0.00(+4.37%)
Nov 29, 2011 0.0019 0.0019 0.0019 0.0019 1,259,575,296 -0.00(-0.53%)
Nov 28, 2011 0.0019 0.0019 0.0018 0.0019 3,344,030,720 +0.00(+3.76%)
Nov 25, 2011 0.0018 0.0018 0.0018 0.0018 1,682,797,568 -0.00(-0.75%)
Nov 23, 2011 0.0018 0.0019 0.0018 0.0018 68,379,648 -0.00(-1.73%)
Nov 22, 2011 0.0018 0.0019 0.0018 0.0019 88,494,080 +0.00(+1.15%)
Nov 21, 2011 0.0019 0.0019 0.0018 0.0018 2,431,182,848 -0.00(-2.37%)
Nov 18, 2011 0.0019 0.0019 0.0019 0.0019 1,688,878,080 +0.00(+0.66%)
Nov 17, 2011 0.0019 0.0019 0.0019 0.0019 2,756,163,584 -0.00(-0.46%)
Nov 16, 2011 0.0019 0.0019 0.0019 0.0019 3,042,450,432 -0.00(-0.78%)
Nov 15, 2011 0.0019 0.0019 0.0019 0.0019 271,592,448 +0.00(+1.80%)
Nov 14, 2011 0.0019 0.0019 0.0019 0.0019 119,099,392 -0.00(-1.77%)
Nov 11, 2011 0.0019 0.0019 0.0019 0.0019 342,444,032 +0.00(+1.19%)
Nov 10, 2011 0.0019 0.0019 0.0019 0.0019 1,760,149,504 -0.00(-0.85%)
Nov 09, 2011 0.0019 0.0019 0.0019 0.0019 509,650,944 -0.00(-3.30%)
Nov 08, 2011 0.0019 0.0020 0.0019 0.0020 2,641,501,184 +0.00(+2.20%)
Nov 07, 2011 0.0019 0.0019 0.0019 0.0019 373,065,728 +0.00(+0.26%)
Nov 04, 2011 0.0019 0.0019 0.0019 0.0019 3,458,987,008 -0.00(-1.22%)
Nov 03, 2011 0.0019 0.0019 0.0019 0.0019 3,733,714,944 +0.00(+1.30%)
Nov 02, 2011 0.0019 0.0019 0.0019 0.0019 2,274,651,136 +0.00(+0.92%)
Nov 01, 2011 0.0019 0.0019 0.0019 0.0019 584,394,752 -0.00(-3.49%)
Oct 31, 2011 0.0020 0.0020 0.0020 0.0020 1,955,545,088 -0.00(-2.17%)
Oct 28, 2011 0.0020 0.0020 0.0020 0.0020 3,658,530,816 +0.00(+1.45%)
Oct 27, 2011 0.0020 0.0020 0.0020 0.0020 4,128,299,008 +0.00(+2.25%)
Oct 26, 2011 0.0019 0.0019 0.0019 0.0019 4,143,634,432 +0.00(+1.30%)
Oct 25, 2011 0.0019 0.0019 0.0019 0.0019 4,251,115,520 +0.00(+0.46%)
Oct 24, 2011 0.0018 0.0019 0.0018 0.0019 3,988,989,952 +0.00(+5.67%)
Oct 21, 2011 0.0018 0.0018 0.0018 0.0018 537,935,872 +0.00(+1.90%)
Oct 20, 2011 0.0018 0.0018 0.0017 0.0018 3,681,228,800 -0.00(-0.63%)
Oct 19, 2011 0.0018 0.0018 0.0017 0.0018 2,221,617,152 +0.00(+0.56%)
Oct 18, 2011 0.0017 0.0018 0.0017 0.0018 1,992,486,912 +0.00(+0.42%)
Oct 17, 2011 0.0018 0.0018 0.0017 0.0017 1,387,958,272 -0.00(-1.67%)
Oct 14, 2011 0.0018 0.0018 0.0017 0.0018 3,823,202,304 +0.00(+1.70%)
Oct 13, 2011 0.0018 0.0018 0.0017 0.0017 2,740,897,792 -0.00(-1.67%)
Oct 12, 2011 0.0018 0.0018 0.0018 0.0018 1,485,498,368 +0.00(+1.41%)
Oct 11, 2011 0.0017 0.0018 0.0017 0.0018 3,987,895,296 +0.00(+0.35%)
Oct 10, 2011 0.0017 0.0018 0.0017 0.0017 3,559,358,464 +0.00(+2.84%)
Oct 07, 2011 0.0018 0.0018 0.0017 0.0017 1,956,889,600 -0.00(-3.78%)
Oct 06, 2011 0.0018 0.0018 0.0018 0.0018 4,251,078,656 +0.00(+2.37%)
Oct 05, 2011 0.0017 0.0017 0.0017 0.0017 3,472,904,192 +0.00(+2.57%)
Oct 04, 2011 0.0016 0.0017 0.0016 0.0017 1,631,068,160 +0.00(+2.10%)
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.