$15.23 0.00 (%) Invesco Mortgage Capital Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVR historical data

Date Open High Low Close Volume
12/6/201614.9115.2314.8515.231,002,322
12/5/201614.4915.0114.4914.861,343,463
12/2/201614.5514.7214.4414.46695,132
12/1/201614.9114.9514.5014.54734,777
11/30/201615.1215.1514.7814.90799,603
11/29/201614.9015.1914.9015.131,215,901
11/28/201614.9115.0114.8714.88519,458
11/25/201614.7914.9014.7714.85256,329
11/23/201614.8714.9714.6814.76819,007
11/22/201615.0215.0514.8914.95830,902
11/21/201614.8715.0714.8514.94679,069
11/18/201614.7314.8814.6614.84494,695
11/17/201614.6214.7614.6014.69628,113
11/16/201614.6514.7214.5314.60602,777
11/15/201614.6214.7214.3214.62831,334
11/14/201614.6714.7914.6414.68963,008
11/11/201614.4614.8014.4614.651,046,599
11/10/201614.8214.8614.4514.461,056,559
11/9/201614.4514.9114.4014.781,328,137
11/8/201614.8114.9414.8014.82885,183
11/7/201614.5815.0414.5014.881,077,719
11/4/201614.7714.8814.6414.74733,469
11/3/201614.6814.9614.6714.77704,374
11/2/201614.7214.8014.6414.711,108,317
11/1/201614.8914.9514.6514.751,125,187
10/31/201614.9214.9814.8114.93855,909
10/28/201614.9715.0414.8214.91757,518
10/27/201615.1615.1614.9014.94698,216
10/26/201615.1415.2015.0215.12575,607
10/25/201614.9715.1914.9715.17436,084
10/24/201614.8815.0514.8715.01602,762
10/21/201614.6714.8714.6614.80586,667
10/20/201614.6514.7914.6514.76422,383
10/19/201614.6814.7914.5914.68534,990
10/18/201614.6114.7114.5014.63578,038
10/17/201614.5814.6314.5314.53665,916
10/14/201614.7514.7614.4914.57739,341
10/13/201614.5314.7914.5214.72483,800
10/12/201614.4314.7314.3714.61507,836
10/11/201614.4514.5614.3614.45431,451
10/10/201614.4014.6214.3614.52362,337
10/7/201614.3914.4814.2414.39698,649
10/6/201614.4114.4114.1814.34976,668
10/5/201614.5514.6514.3914.47840,833
10/4/201614.9714.9814.4414.531,202,618
10/3/201615.1615.1714.9514.98639,986
9/30/201615.1815.3315.1115.23533,841
9/29/201615.2215.3115.0915.13666,646
9/28/201615.3815.3815.1415.26645,348
9/27/201615.3115.4715.2815.36712,148
9/26/201615.4015.6815.2915.291,201,107
9/23/201615.6115.7515.3815.431,279,289
9/22/201615.8416.0015.8115.991,185,465
9/21/201615.6815.7915.4515.74859,375
9/20/201615.6215.7315.5615.57553,230
9/19/201615.4415.6315.3715.52607,511
9/16/201615.5815.5815.3315.341,496,961
9/15/201615.4115.6515.3915.62600,043
9/14/201615.3215.5315.2815.37560,117
9/13/201615.6515.6515.3115.31921,857
9/12/201615.3415.7515.1915.69973,404
9/9/201616.1116.1115.4415.451,286,976
9/8/201616.2116.2216.0916.18486,880
9/7/201616.0816.2816.0816.24679,165
9/6/201615.9216.1215.8016.10809,265
9/2/201615.7115.9515.7015.93632,530
9/1/201615.7515.7515.5115.63626,112
8/31/201615.6915.7715.5615.74853,513
8/30/201615.6015.7515.5315.69940,885
8/29/201615.4215.6115.4215.55539,438
8/26/201615.6215.6415.2515.37711,835
8/25/201615.5115.6315.4915.58558,300
8/24/201615.6015.6715.5115.53449,269
8/23/201615.4915.6815.3415.63832,673
8/22/201615.3115.4015.2315.40397,711
8/19/201615.3215.4915.1715.32490,266
8/18/201615.2015.4215.2015.31551,319
8/17/201615.2415.2515.0715.20503,173
8/16/201615.2815.3515.1715.20479,051
8/15/201615.2915.4215.2815.34478,486
8/12/201615.3715.4515.2515.31735,272
8/11/201615.5415.5415.3315.35668,757
8/10/201615.6415.7115.4915.52559,892
8/9/201615.5715.7415.5715.64797,166
8/8/201615.5415.6215.4415.60995,691
8/5/201614.9915.5414.9115.492,758,469
8/4/201614.8014.9014.6414.90789,152
8/3/201614.3914.7914.3814.79614,381
8/2/201614.4214.5014.3414.42792,556
8/1/201614.4014.4914.3114.47553,596
7/29/201614.3814.4614.2914.40531,259
7/28/201614.3414.4314.2714.40384,799
7/27/201614.3814.4214.1814.35564,764
7/26/201614.4214.4414.3114.34479,882
7/25/201614.3514.3914.3014.37460,915
7/22/201614.2714.4014.2514.35480,088
7/21/201614.3214.3614.2714.32448,568
7/20/201614.2914.3714.2214.31682,188
7/19/201614.1814.2914.1314.29497,948
7/18/201614.1114.2214.0814.19380,820
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center