$16.41 0.00 (%) Invesco Mortgage Capital Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVR historical data

Date Open High Low Close Volume
11/25/201416.4216.4216.3216.41795,514
11/24/201416.1816.3916.1816.361,770,091
11/21/201416.3716.3916.1016.181,498,657
11/20/201416.2016.2816.1116.26853,039
11/19/201416.2816.3116.1416.181,292,975
11/18/201416.3816.4516.3116.31645,712
11/17/201416.2716.3816.2516.30999,714
11/14/201416.2516.3816.2016.29740,305
11/13/201416.3116.3716.2216.26819,932
11/12/201416.0916.2516.0316.221,117,412
11/11/201416.2516.2916.0916.121,029,752
11/10/201416.2516.3016.1416.26993,597
11/7/201416.1016.2816.0316.261,293,380
11/6/201416.1016.2016.0216.101,394,696
11/5/201416.2416.3316.0116.202,164,985
11/4/201416.5616.5816.4016.512,134,878
11/3/201416.5416.6416.5116.59998,708
10/31/201416.5516.5916.4516.54887,834
10/30/201416.3716.5416.3416.49918,472
10/29/201416.6516.6516.3016.371,125,619
10/28/201416.5116.6616.4216.661,208,008
10/27/201416.4116.4916.3316.48814,159
10/24/201416.3916.4616.3516.421,061,775
10/23/201416.5016.5116.3816.411,798,230
10/22/201416.5316.6116.4016.411,320,289
10/21/201416.4616.5916.4216.511,485,100
10/20/201416.2816.4716.2716.461,466,741
10/17/201416.3516.4116.2616.321,903,061
10/16/201416.1416.3516.1016.282,421,226
10/15/201416.1016.3115.9416.282,528,933
10/14/201416.1016.2116.0016.121,384,288
10/13/201415.9316.2515.9316.071,361,346
10/10/201415.9416.1215.9015.911,366,005
10/9/201416.0016.1715.9115.981,774,795
10/8/201415.7316.0115.6816.001,332,570
10/7/201415.6815.7815.6615.711,779,771
10/6/201415.6915.8215.6915.731,435,191
10/3/201415.8715.8715.6815.701,736,348
10/2/201415.8415.9015.6515.771,760,768
10/1/201415.7215.9315.7215.882,115,901
9/30/201416.0116.0415.7215.722,062,047
9/29/201416.0616.1315.9116.011,772,120
9/26/201416.3216.3215.8516.142,000,379
9/25/201416.0816.1415.9716.031,666,873
9/24/201416.2216.2416.0516.082,002,854
9/23/201416.7316.7916.6416.681,480,490
9/22/201416.9016.9416.7116.711,100,834
9/19/201416.9016.9816.8216.911,721,705
9/18/201416.9817.0616.8116.85911,589
9/17/201417.0217.1316.9416.96951,921
9/16/201416.9116.9916.6916.941,037,025
9/15/201417.0117.0316.7116.881,834,393
9/12/201417.3917.4117.0117.011,571,858
9/11/201417.2017.4517.2017.441,682,945
9/10/201417.2317.2617.1117.19808,921
9/9/201417.4017.4517.2317.28712,519
9/8/201417.4417.4617.3317.40568,299
9/5/201417.2417.4017.2017.39651,797
9/4/201417.2517.3017.1217.20820,427
9/3/201417.3517.3617.2717.29765,404
9/2/201417.6217.6417.1617.282,190,240
8/29/201417.5217.6417.4417.62531,624
8/28/201417.4117.5617.4017.51705,956
8/27/201417.4217.4617.3517.45597,116
8/26/201417.4017.4617.3517.42555,882
8/25/201417.3317.4117.3117.41611,586
8/22/201417.3817.4517.2917.31510,085
8/21/201417.3317.4617.3117.39660,129
8/20/201417.2817.3717.2217.32531,111
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center