Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.