$9.94 +0.13 (%) Invesco Mortgage Capital Inc - NYSE

Feb. 12, 2016 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVR historical data

Date Open High Low Close Volume
2/11/201610.0210.029.749.811,837,655
2/10/201610.3410.5710.1510.152,118,383
2/9/201610.5710.5910.2010.321,660,930
2/8/201611.1111.1710.6610.721,635,943
2/5/201611.3711.4211.2011.20844,892
2/4/201611.2711.4711.2311.38633,934
2/3/201611.2211.3311.0411.30851,035
2/2/201611.2011.2311.0111.16638,794
2/1/201611.2111.4011.1411.28823,231
1/29/201611.0011.3310.9811.321,119,281
1/28/201610.9611.1710.8910.94637,743
1/27/201611.0111.1510.7810.881,057,213
1/26/201610.7311.1010.6811.041,080,517
1/25/201611.1811.2410.7310.731,085,243
1/22/201610.9211.2510.9111.251,470,827
1/21/201610.9511.1510.7810.83992,661
1/20/201611.1211.1510.3810.942,825,094
1/19/201611.4611.4611.0811.242,331,178
1/15/201611.5611.6311.0511.442,012,116
1/14/201611.7711.8711.4511.781,198,186
1/13/201612.1712.1911.6611.751,812,672
1/12/201612.4212.4412.0512.171,099,965
1/11/201612.4412.5012.3312.351,247,803
1/8/201612.6212.6512.3712.42927,182
1/7/201612.7512.8012.5712.57626,985
1/6/201612.7412.9512.7412.90881,086
1/5/201612.5812.9012.5212.86744,140
1/4/201612.3112.5912.2312.551,064,058
12/31/201512.4112.5712.3712.391,195,458
12/30/201512.5712.6312.4112.42790,681
12/29/201512.7412.7412.5312.611,072,509
12/28/201512.7912.8412.6512.73704,716
12/24/201512.8812.9212.8312.85463,878
12/23/201512.9813.0112.8412.891,141,623
12/22/201513.0713.3713.0613.351,466,230
12/21/201513.0713.1512.9413.121,201,961
12/18/201513.0013.1412.9313.013,581,472
12/17/201512.8613.0212.7913.001,208,452
12/16/201512.4712.8512.4612.821,027,862
12/15/201512.3212.4912.1712.421,276,989
12/14/201512.6012.7412.1812.232,322,194
12/11/201512.9313.0012.5512.601,893,216
12/10/201512.8113.1012.7713.021,119,454
12/9/201512.7612.9312.7612.821,333,350
12/8/201512.7512.8912.7212.811,689,159
12/7/201512.9412.9812.7512.831,587,558
12/4/201513.0113.1312.9512.97665,199
12/3/201513.0813.1812.9412.991,150,337
12/2/201513.3113.3213.0113.121,860,397
12/1/201513.4513.5013.2313.311,152,961
11/30/201513.4313.4713.3413.421,479,365
11/27/201513.2713.4213.2613.39400,395
11/25/201513.2813.3213.1513.30755,156
11/24/201513.3513.3513.1613.31942,524
11/23/201513.3513.4713.3013.401,307,862
11/20/201513.3913.4113.2813.361,281,826
11/19/201513.2713.4113.2513.331,445,363
11/18/201513.0813.2813.0113.282,468,879
11/17/201512.9713.1312.9213.051,490,118
11/16/201512.8412.9812.8012.971,438,395
11/13/201512.7812.9512.7612.861,453,673
11/12/201512.9212.9912.8112.811,221,982
11/11/201512.9213.0712.8612.951,561,842
11/10/201512.4812.9112.4812.871,957,290
11/9/201512.4912.5812.3712.511,747,540
11/6/201512.2512.5512.1212.512,496,627
11/5/201512.4812.5312.1712.351,814,149
11/4/201512.2312.5812.2212.542,203,898
11/3/201512.2212.2712.1412.232,227,984
11/2/201512.0412.2612.0312.261,668,089
10/30/201512.0012.0711.9512.051,501,422
10/29/201512.0912.1411.9612.031,149,065
10/28/201512.0912.2211.9512.161,759,466
10/27/201512.3412.3511.9212.091,870,014
10/26/201512.3912.4112.3012.36614,389
10/23/201512.4412.4812.3012.39609,725
10/22/201512.4112.4512.3612.40807,682
10/21/201512.4612.5212.3812.38498,173
10/20/201512.4112.4812.3812.44609,247
10/19/201512.5012.5412.4212.43937,292
10/16/201512.5112.5612.4312.481,154,862
10/15/201512.4812.5812.2812.482,147,980
10/14/201512.5712.6612.4312.45806,476
10/13/201512.7512.8012.5612.58635,567
10/12/201512.7912.8812.7712.78537,949
10/9/201512.8612.8912.7112.78633,666
10/8/201512.8412.9212.8012.87816,375
10/7/201512.6212.8412.6212.84908,027
10/6/201512.6112.7412.5312.621,035,852
10/5/201512.3012.6112.2912.611,669,851
10/2/201512.0812.3112.0512.311,241,197
10/1/201512.2312.3612.1512.151,748,805
9/30/201512.3612.3812.0212.243,667,887
9/29/201512.4312.5012.3212.322,006,538
9/28/201512.9212.9212.3912.462,537,382
9/25/201513.1213.1512.9812.993,303,577
9/24/201513.2613.2913.0713.082,293,741
9/23/201513.6413.7413.5213.701,696,012
9/22/201513.6113.6613.5513.591,239,181
9/21/201513.5913.7313.5613.691,651,418
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center