Invesco Mortgage Capital Inc (NY: IVR )

8.070 -0.240 (-2.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 0.0025 0.0025 0.0025 0.0025 2,491,180,032 +0.00(+0.05%)
Sep 27, 2012 0.0025 0.0025 0.0025 0.0025 3,873,932,800 -0.00(-0.15%)
Sep 26, 2012 0.0025 0.0025 0.0025 0.0025 3,541,111,808 -0.00(-0.44%)
Sep 25, 2012 0.0025 0.0025 0.0025 0.0025 1,711,159,296 -0.00(-0.44%)
Sep 24, 2012 0.0025 0.0025 0.0025 0.0025 1,797,950,464 -0.00(-0.68%)
Sep 21, 2012 0.0025 0.0025 0.0025 0.0025 3,133,156,352 +0.00(+0.74%)
Sep 20, 2012 0.0025 0.0025 0.0025 0.0025 3,692,206,080 -0.00(-3.47%)
Sep 19, 2012 0.0026 0.0026 0.0026 0.0026 381,743,104 +0.00(+1.10%)
Sep 18, 2012 0.0026 0.0026 0.0026 0.0026 983,332,864 -0.00(-0.72%)
Sep 17, 2012 0.0026 0.0026 0.0026 0.0026 132,687,872 -0.00(-2.65%)
Sep 14, 2012 0.0026 0.0027 0.0026 0.0027 839,165,952 +0.00(+2.38%)
Sep 13, 2012 0.0026 0.0026 0.0026 0.0026 2,526,437,376 +0.00(+0.38%)
Sep 12, 2012 0.0026 0.0026 0.0026 0.0026 2,775,756,800 -0.00(-0.48%)
Sep 11, 2012 0.0026 0.0026 0.0026 0.0026 2,499,035,136 +0.00(+1.20%)
Sep 10, 2012 0.0026 0.0026 0.0026 0.0026 1,614,230,528 -0.00(-0.72%)
Sep 07, 2012 0.0026 0.0026 0.0026 0.0026 2,672,087,552 +0.00(+1.16%)
Sep 06, 2012 0.0026 0.0026 0.0025 0.0026 676,541,440 +0.00(+0.44%)
Sep 05, 2012 0.0026 0.0026 0.0025 0.0026 4,066,114,560 -0.00(-0.24%)
Sep 04, 2012 0.0025 0.0026 0.0025 0.0026 2,461,601,280 +0.00(+0.93%)
Aug 31, 2012 0.0025 0.0025 0.0025 0.0025 2,087,251,456 +0.00(+0.54%)
Aug 30, 2012 0.0025 0.0025 0.0025 0.0025 3,503,987,712 -0.00(-1.07%)
Aug 29, 2012 0.0025 0.0026 0.0025 0.0025 256,862,208 +0.00(+2.03%)
Aug 27, 2012 0.0025 0.0025 0.0025 0.0025 362,181,632 +0.00(+1.20%)
Aug 24, 2012 0.0024 0.0025 0.0024 0.0025 3,812,100,096 +0.00(+0.71%)
Aug 23, 2012 0.0024 0.0025 0.0024 0.0025 2,188,910,592 +0.00(+0.41%)
Aug 22, 2012 0.0025 0.0025 0.0024 0.0024 696,665,088 -0.00(-1.00%)
Aug 21, 2012 0.0025 0.0025 0.0025 0.0025 310,717,440 +0.00(+0.15%)
Aug 20, 2012 0.0024 0.0025 0.0024 0.0025 1,169,742,336 +0.00(+0.66%)
Aug 17, 2012 0.0024 0.0024 0.0024 0.0024 2,670,180,352 +0.00(+0.36%)
Aug 16, 2012 0.0024 0.0024 0.0024 0.0024 2,093,603,840 +0.00(+0.15%)
Aug 15, 2012 0.0024 0.0024 0.0024 0.0024 3,058,551,808 -0.00(-0.41%)
Aug 14, 2012 0.0025 0.0025 0.0024 0.0024 3,736,270,336 -0.00(-0.30%)
Aug 13, 2012 0.0024 0.0025 0.0024 0.0025 1,619,531,776 +0.00(+1.07%)
Aug 10, 2012 0.0024 0.0024 0.0024 0.0024 1,592,364,032 +0.00(+0.62%)
Aug 09, 2012 0.0024 0.0024 0.0024 0.0024 334,133,248 +0.00(+1.30%)
Aug 08, 2012 0.0024 0.0024 0.0024 0.0024 3,878,757,888 -0.00(-0.36%)
Aug 07, 2012 0.0024 0.0024 0.0023 0.0024 2,115,130,368 -0.00(-0.26%)
Aug 06, 2012 0.0024 0.0024 0.0024 0.0024 2,347,268,096 -0.00(-0.57%)
Aug 03, 2012 0.0024 0.0024 0.0024 0.0024 1,867,137,024 +0.00(+0.83%)
Aug 02, 2012 0.0024 0.0024 0.0023 0.0024 909,142,016 -0.00(-1.68%)
Aug 01, 2012 0.0025 0.0025 0.0024 0.0024 2,708,379,648 -0.00(-0.81%)
Jul 31, 2012 0.0024 0.0025 0.0024 0.0024 811,730,944 -0.00(-0.30%)
Jul 30, 2012 0.0024 0.0025 0.0024 0.0025 1,269,467,136 +0.00(+0.35%)
Jul 27, 2012 0.0024 0.0025 0.0024 0.0024 2,645,237,760 +0.00(+0.92%)
Jul 26, 2012 0.0024 0.0024 0.0024 0.0024 707,792,896 +0.00(+0.36%)
Jul 25, 2012 0.0024 0.0024 0.0024 0.0024 3,480,373,248 +0.00(+0.51%)
Jul 24, 2012 0.0024 0.0024 0.0024 0.0024 2,668,625,920 +0.00(+0.52%)
Jul 23, 2012 0.0024 0.0024 0.0024 0.0024 3,359,283,200 +0.00(+0.99%)
Jul 20, 2012 0.0023 0.0024 0.0023 0.0024 64,777,216 +0.00(+1.22%)
Jul 19, 2012 0.0023 0.0024 0.0023 0.0023 757,656,576 -0.00(-0.05%)
Jul 18, 2012 0.0023 0.0024 0.0023 0.0023 4,133,528,576 -0.00(-0.73%)
Jul 17, 2012 0.0023 0.0024 0.0023 0.0024 1,666,009,088 +0.00(+1.11%)
Jul 16, 2012 0.0023 0.0023 0.0023 0.0023 3,417,101,824 +0.00(+1.07%)
Jul 13, 2012 0.0023 0.0023 0.0023 0.0023 4,242,463,744 +0.00(+1.03%)
Jul 12, 2012 0.0023 0.0023 0.0023 0.0023 1,597,202,432 -0.00(-0.22%)
Jul 11, 2012 0.0023 0.0023 0.0022 0.0023 4,069,692,416 -0.00(-0.32%)
Jul 10, 2012 0.0023 0.0023 0.0023 0.0023 3,085,744,128 -0.00(-0.43%)
Jul 09, 2012 0.0023 0.0023 0.0023 0.0023 576,757,760 -0.00(-0.43%)
Jul 06, 2012 0.0023 0.0023 0.0023 0.0023 1,318,692,864 -0.00(-0.16%)
Jul 05, 2012 0.0023 0.0023 0.0023 0.0023 2,857,160,704 +0.00(+0.48%)
Jul 03, 2012 0.0023 0.0023 0.0023 0.0023 2,760,500,736 -0.00(-0.37%)
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.