Invesco Mortgage Capital Inc $17.32

down -0.05


19/8/2014 04:02 PM  |  NYSE : IVR  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVR historical data

Date Open High Low Close Volume
8/19/201417.3917.4217.2917.32505,647
8/18/201417.4117.4417.3117.37783,506
8/15/201417.3317.4317.2717.35726,305
8/14/201417.3017.3417.2617.27467,344
8/13/201417.3017.3617.2717.30532,815
8/12/201417.3217.4417.2517.28703,300
8/11/201417.2917.3917.2717.33703,027
8/8/201417.1517.2517.1517.21622,035
8/7/201417.2117.3717.1517.15593,168
8/6/201417.0017.2217.0017.16941,930
8/5/201417.0717.1816.9917.02612,707
8/4/201417.0417.1117.0317.07960,926
8/1/201416.9917.1416.9517.02768,473
7/31/201417.0817.2016.9816.981,259,462
7/30/201417.3117.3817.0017.11918,445
7/29/201417.3317.3817.2417.24900,312
7/28/201417.2817.4017.2617.30671,667
7/25/201417.2217.2917.1717.24571,116
7/24/201417.3717.4117.2217.26970,298
7/23/201417.2917.4217.2317.37566,906
7/22/201417.2617.3317.2417.28654,974
7/21/201417.1817.2317.1117.19479,220
7/18/201417.1217.2617.1117.18799,323
7/17/201417.2017.2417.1317.15771,791
7/16/201417.2417.2917.1317.22741,636
7/15/201417.3017.3317.1717.24624,374
7/14/201417.2617.3117.1817.26774,139
7/11/201417.2417.3417.1717.20754,627
7/10/201417.0417.2917.0017.241,114,608
7/9/201417.0717.0816.9017.07766,849
7/8/201416.9217.0416.8717.021,634,001
7/7/201417.1117.1116.9116.911,602,842
7/3/201417.2317.2316.9117.111,231,546
7/2/201417.2917.2917.0917.281,219,632
7/1/201417.3517.4017.3117.331,161,317
6/30/201417.3617.4017.2717.361,057,853
6/27/201417.2817.3917.2117.381,381,249
6/26/201417.1917.3517.1517.32789,615
6/25/201417.2317.2517.1117.181,474,985
6/24/201417.8017.8317.6617.672,237,712
6/23/201417.5517.7917.5517.741,422,241
6/20/201417.6817.7117.5417.552,925,705
6/19/201417.7317.8017.6117.65818,854
6/18/201417.7017.7317.5517.71792,155
6/17/201417.7717.8317.6317.67989,530
6/16/201417.8317.8917.7617.83829,830
6/13/201417.8017.8617.6617.84771,014
6/12/201417.7617.8017.6017.79850,627
6/11/201417.8717.9017.7017.75742,788
6/10/201417.9517.9817.8617.90867,592
6/9/201417.9318.0017.9117.971,066,575
6/6/201417.8217.9717.7917.961,043,436
6/5/201417.5417.7917.5117.79821,628
6/4/201417.4917.5817.3017.53764,836
6/3/201417.6017.6117.4517.49785,244
6/2/201417.7717.8517.6017.61892,711
5/30/201417.6317.7717.5617.76895,206
5/29/201417.6617.7417.6117.61611,577
5/28/201417.7317.7517.6017.631,134,501
5/27/201417.6717.8217.6517.691,163,813
5/23/201417.4617.6517.3917.601,071,920
5/22/201417.2717.4917.2517.441,241,664
5/21/201417.2117.3017.1817.27895,784
5/20/201417.1917.2517.0117.201,289,886
5/19/201416.9717.2216.9717.221,433,470
5/16/201416.8816.9716.7916.941,015,335
5/15/201416.9317.0216.8016.911,329,767
5/14/201416.8417.0316.8016.961,191,613
5/13/201416.8716.9516.8016.821,122,967
5/12/201417.0017.0516.8516.85800,124
5/9/201416.9317.0916.8816.97598,800
5/8/201417.0217.0516.8316.901,341,114
5/7/201416.7717.1116.7717.101,515,170
5/6/201416.8016.9216.7616.821,113,915
5/5/201416.6716.7916.6316.78957,693
5/2/201416.6516.7916.5616.771,536,723
5/1/201416.7016.8016.5516.711,166,381
4/30/201416.4816.7216.4616.67796,588
4/29/201416.5916.6816.4316.461,205,304
4/28/201416.7116.7716.5316.571,473,214
4/25/201416.6016.8016.5316.601,594,023
4/24/201416.8116.8916.5516.571,539,038
4/23/201416.7616.9016.7116.801,025,471
4/22/201416.6516.8016.6516.72732,744
4/21/201416.5616.6916.5516.67447,284
4/17/201416.5716.6716.4716.58729,496
4/16/201416.6516.6716.5416.57765,388
4/15/201416.6216.7316.6016.651,478,182
4/14/201416.6616.7816.5216.631,181,785
4/11/201416.5516.7216.5416.55938,291
4/10/201416.5716.8116.5716.621,315,085
4/9/201416.6216.6316.4916.561,237,810
4/8/201416.5216.7116.5116.611,320,024
4/7/201416.4216.7016.4116.541,430,749
4/4/201416.5116.6516.4216.431,658,347
4/3/201416.5316.5716.4216.511,020,688
4/2/201416.5016.6416.4516.58784,849
4/1/201416.4516.5616.3616.54978,472
3/31/201416.3916.6516.3916.471,472,459
3/28/201416.2816.4416.2716.301,724,036
Trading Center