Invesco Mortgage Capital Inc $16.58

up +0.01


17/4/2014 06:40 PM  |  NYSE : IVR  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVR historical data

Date Open High Low Close Volume
4/17/201416.5716.6716.4716.58729,496
4/16/201416.6516.6716.5416.57765,388
4/15/201416.6216.7316.6016.651,478,180
4/14/201416.6616.7816.5216.631,181,780
4/11/201416.5516.7216.5416.55938,291
4/10/201416.5716.8116.5716.621,315,080
4/9/201416.6216.6316.4916.561,237,810
4/8/201416.5216.7116.5116.611,320,020
4/7/201416.4216.7016.4116.541,430,750
4/4/201416.5116.6516.4216.431,658,350
4/3/201416.5316.5716.4216.511,020,690
4/2/201416.5016.6416.4516.58784,849
4/1/201416.4516.5616.3616.54978,472
3/31/201416.3916.6516.3916.471,472,460
3/28/201416.2816.4416.2716.301,724,040
3/27/201416.3416.4816.1516.261,537,820
3/26/201417.0217.1416.8416.841,673,830
3/25/201417.1217.2316.8716.921,533,750
3/24/201417.3317.3317.0117.121,313,400
3/21/201416.9317.3516.9317.342,949,830
3/20/201416.9016.9716.7216.871,280,810
3/19/201417.2217.2516.7916.841,001,210
3/18/201417.0417.1916.9417.15999,528
3/17/201417.1917.2017.0217.03924,876
3/14/201417.2217.4617.1017.17972,050
3/13/201417.1417.3217.1117.211,502,410
3/12/201416.7517.1516.7317.121,276,220
3/11/201416.8216.9016.6416.781,087,860
3/10/201416.7616.8716.7116.811,269,480
3/7/201417.1817.1816.6716.721,341,090
3/6/201417.2317.3417.1617.17959,506
3/5/201417.2217.3117.1617.25916,840
3/4/201417.2017.2817.0217.272,874,120
3/3/201416.7917.1516.7917.101,536,630
2/28/201416.8016.9116.6416.832,404,910
2/27/201416.8316.8416.5716.761,150,740
2/26/201416.7516.8816.7016.801,325,150
2/25/201416.6616.7416.5416.701,456,790
2/24/201416.6116.7516.5616.601,531,110
2/21/201416.4216.5616.3416.391,298,180
2/20/201416.5916.7016.2116.381,005,470
2/19/201416.7116.8216.4416.521,345,590
2/18/201416.3216.7216.2116.681,514,290
2/14/201416.4416.4716.3116.33789,598
2/13/201416.1116.4816.0816.441,641,760
2/12/201416.0416.2916.0316.101,696,090
2/11/201415.8516.0915.8516.051,471,940
2/10/201415.8215.9415.7715.861,079,960
2/7/201415.8416.0215.7915.811,137,730
2/6/201415.8716.0315.7315.76941,617
2/5/201415.6415.8715.5615.851,203,600
2/4/201415.6015.7215.5015.641,167,530
2/3/201415.7315.8215.5515.611,280,920
1/31/201415.4115.7515.3615.711,033,000
1/30/201415.5215.5715.4215.56907,873
1/29/201415.5715.6415.3415.461,371,410
1/28/201415.6415.7115.5315.60965,856
1/27/201415.6715.8015.4815.561,035,260
1/24/201415.8315.8515.6215.721,247,670
1/23/201415.5915.9615.5715.791,742,990
1/22/201415.4915.6015.4815.55966,266
1/21/201415.2715.5015.2615.491,171,080
1/17/201415.2415.2515.1715.23574,638
1/16/201415.1415.2615.0815.231,102,990
1/15/201415.0815.2215.0815.13734,586
1/14/201415.2115.2715.1015.11784,060
1/13/201415.2915.4015.1715.181,619,330
1/10/201415.1915.3515.1715.311,094,620
1/9/201415.2215.2315.0015.111,192,280
1/8/201415.0915.2115.0115.211,289,050
1/7/201415.0315.1714.9715.141,161,990
1/6/201414.9415.1514.8615.021,176,240
1/3/201414.8614.9214.8114.87962,354
1/2/201414.6914.8814.6414.861,163,620
12/31/201314.5614.7414.5514.681,990,210
12/30/201314.7514.7614.5414.582,262,440
12/27/201314.6714.8114.5314.741,799,610
12/26/201314.7914.8714.7114.711,801,350
12/24/201314.5714.8614.5614.791,520,330
12/23/201315.2915.3815.1015.102,426,450
12/20/201315.0515.2515.0015.202,082,570
12/19/201315.2415.3014.9714.991,591,020
12/18/201315.1515.4615.0015.212,812,680
12/17/201314.9315.1814.8915.091,905,730
12/16/201314.9215.0814.8414.881,444,670
12/13/201314.9515.0814.8814.911,177,820
12/12/201314.8614.9714.7514.921,265,760
12/11/201315.0315.0714.8114.881,636,990
12/10/201314.8615.2514.8615.032,055,670
12/9/201314.6214.8514.6014.832,085,840
12/6/201314.5614.6814.4314.571,778,770
12/5/201314.5614.6314.4114.501,644,530
12/4/201314.6714.7514.5414.641,415,110
12/3/201314.8514.9814.7014.822,351,240
12/2/201315.0515.0714.7714.791,758,140
11/29/201315.1015.2215.0215.10687,988
11/27/201314.9215.0914.8215.071,398,940
11/26/201315.0815.0914.9214.931,434,480
11/25/201314.9115.1114.8815.062,491,570
11/22/201315.0215.0214.7714.941,585,610
Trading Center