Invesco Mortgage Capital Inc (NY: IVR )

8.070 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 0.0023 0.0023 0.0023 0.0023 1,727,308,800 +0.00(+0.27%)
Jun 28, 2012 0.0022 0.0023 0.0022 0.0023 1,210,700,288 +0.00(+0.16%)
Jun 27, 2012 0.0022 0.0023 0.0022 0.0023 44,387,328 +0.00(+1.22%)
Jun 26, 2012 0.0022 0.0022 0.0022 0.0022 1,600,152,576 +0.00(+0.22%)
Jun 25, 2012 0.0022 0.0023 0.0022 0.0022 2,341,465,088 -0.00(-1.42%)
Jun 22, 2012 0.0022 0.0023 0.0022 0.0023 1,916,551,168 -0.00(-1.88%)
Jun 21, 2012 0.0023 0.0023 0.0023 0.0023 958,674,944 -0.00(-1.27%)
Jun 20, 2012 0.0023 0.0023 0.0023 0.0023 4,294,580,224 +0.00(+0.37%)
Jun 19, 2012 0.0023 0.0023 0.0023 0.0023 202,119,168 +0.00(+1.35%)
Jun 18, 2012 0.0023 0.0023 0.0023 0.0023 2,330,142,720 -0.00(-0.11%)
Jun 15, 2012 0.0023 0.0023 0.0023 0.0023 1,045,180,416 +0.00(+1.98%)
Jun 14, 2012 0.0022 0.0023 0.0022 0.0023 1,250,564,096 +0.00(+0.72%)
Jun 13, 2012 0.0022 0.0022 0.0022 0.0022 3,892,275,200 -0.00(-0.22%)
Jun 12, 2012 0.0022 0.0022 0.0022 0.0022 1,762,584,576 +0.00(+1.23%)
Jun 11, 2012 0.0022 0.0022 0.0022 0.0022 361,050,112 +0.00(+0.06%)
Jun 08, 2012 0.0022 0.0022 0.0022 0.0022 997,213,184 +0.00(+1.19%)
Jun 07, 2012 0.0022 0.0022 0.0022 0.0022 3,328,158,720 -0.00(-2.38%)
Jun 06, 2012 0.0022 0.0022 0.0022 0.0022 3,522,712,576 +0.00(+1.80%)
Jun 05, 2012 0.0022 0.0022 0.0022 0.0022 3,656,932,864 +0.00(+1.66%)
Jun 04, 2012 0.0022 0.0022 0.0022 0.0022 1,389,097,984 -0.00(-0.51%)
Jun 01, 2012 0.0022 0.0022 0.0022 0.0022 2,792,226,816 -0.00(-3.14%)
May 31, 2012 0.0022 0.0023 0.0022 0.0022 1,486,192,640 -0.00(-0.06%)
May 30, 2012 0.0023 0.0023 0.0022 0.0022 1,219,894,272 -0.00(-1.14%)
May 29, 2012 0.0023 0.0023 0.0022 0.0023 1,569,142,784 +0.00(+0.99%)
May 25, 2012 0.0022 0.0023 0.0022 0.0022 1,440,984,064 +0.00(+0.39%)
May 24, 2012 0.0022 0.0022 0.0022 0.0022 1,860,461,568 +0.00(+0.89%)
May 23, 2012 0.0022 0.0022 0.0022 0.0022 2,618,600,448 +0.00(+1.24%)
May 22, 2012 0.0022 0.0022 0.0022 0.0022 3,892,348,928 -0.00(-1.23%)
May 21, 2012 0.0022 0.0022 0.0022 0.0022 3,334,052,864 +0.00(+1.81%)
May 18, 2012 0.0022 0.0022 0.0022 0.0022 1,216,964,608 +0.00(+0.57%)
May 17, 2012 0.0022 0.0022 0.0022 0.0022 2,971,676,672 -0.00(-3.26%)
May 16, 2012 0.0022 0.0023 0.0022 0.0022 104,207,360 +0.00(+0.44%)
May 15, 2012 0.0022 0.0023 0.0022 0.0022 3,562,110,976 -0.00(-0.55%)
May 14, 2012 0.0023 0.0023 0.0022 0.0022 3,877,884,928 -0.00(-0.93%)
May 11, 2012 0.0022 0.0023 0.0022 0.0023 2,826,406,400 +0.00(+0.44%)
May 10, 2012 0.0023 0.0023 0.0022 0.0023 1,643,218,944 -0.00(-0.05%)
May 09, 2012 0.0022 0.0023 0.0022 0.0023 4,183,020,544 +0.00(+0.39%)
May 08, 2012 0.0022 0.0023 0.0022 0.0022 1,253,464,064 +0.00(+4.49%)
May 07, 2012 0.0022 0.0022 0.0021 0.0022 1,265,951,744 -0.00(-0.97%)
May 04, 2012 0.0022 0.0022 0.0022 0.0022 1,028,659,200 -0.00(-1.07%)
May 03, 2012 0.0022 0.0022 0.0022 0.0022 4,237,905,920 +0.00(+0.97%)
May 02, 2012 0.0022 0.0022 0.0022 0.0022 1,926,585,344 -0.00(-0.68%)
May 01, 2012 0.0022 0.0022 0.0022 0.0022 2,875,761,152 +0.00(+0.34%)
Apr 30, 2012 0.0022 0.0022 0.0022 0.0022 812,636,160 -0.00(-0.90%)
Apr 27, 2012 0.0022 0.0022 0.0022 0.0022 4,213,943,808 +0.00(+0.45%)
Apr 26, 2012 0.0022 0.0022 0.0022 0.0022 2,608,703,488 +0.00(+1.32%)
Apr 25, 2012 0.0022 0.0022 0.0021 0.0022 1,930,823,168 +0.00(+0.69%)
Apr 24, 2012 0.0021 0.0022 0.0021 0.0021 2,770,845,184 +0.00(+0.75%)
Apr 23, 2012 0.0021 0.0021 0.0021 0.0021 154,572,800 -0.00(-0.52%)
Apr 20, 2012 0.0022 0.0022 0.0021 0.0021 2,336,440,832 +0.00(+0.81%)
Apr 19, 2012 0.0021 0.0022 0.0021 0.0021 117,995,520 +0.00(+0.12%)
Apr 18, 2012 0.0021 0.0021 0.0021 0.0021 1,583,635,968 -0.00(-0.52%)
Apr 17, 2012 0.0021 0.0021 0.0021 0.0021 1,410,098,688 +0.00(+0.99%)
Apr 16, 2012 0.0021 0.0021 0.0021 0.0021 861,694,464 -0.00(-0.12%)
Apr 13, 2012 0.0021 0.0021 0.0021 0.0021 1,047,168,000 -0.00(-0.87%)
Apr 12, 2012 0.0021 0.0021 0.0021 0.0021 3,471,208,448 +0.00(+1.95%)
Apr 11, 2012 0.0021 0.0021 0.0021 0.0021 481,733,632 +0.00(+1.80%)
Apr 10, 2012 0.0021 0.0021 0.0020 0.0021 496,549,888 -0.00(-1.77%)
Apr 09, 2012 0.0021 0.0021 0.0020 0.0021 4,023,832,576 -0.00(-1.46%)
Apr 05, 2012 0.0021 0.0021 0.0021 0.0021 2,728,295,424 -0.00(-0.35%)
Apr 04, 2012 0.0021 0.0021 0.0021 0.0021 1,801,328,640 -0.00(-0.63%)
Apr 03, 2012 0.0022 0.0022 0.0021 0.0021 1,382,829,056 -0.00(-1.42%)
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.