$15.68 +0.20 (%) Invesco Mortgage Capital Inc - NYSE

Jan. 26, 2015 | 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
1/26/201515.4515.6915.3915.68757,396
1/23/201515.6015.6315.4515.48537,119
1/22/201515.3215.6115.3015.611,189,237
1/21/201515.1415.2715.1415.25976,931
1/20/201515.4515.4715.1015.171,120,304
1/16/201515.2915.4415.2015.441,348,964
1/15/201515.3815.4515.2615.291,251,037
1/14/201515.4815.5315.2315.371,335,741
1/13/201515.4915.5915.4215.552,618,590
1/12/201515.4215.5315.2815.491,119,444
1/9/201515.5815.6015.3615.421,003,083
1/8/201515.6615.6915.5415.58759,528
1/7/201515.6415.7015.5415.64938,758
1/6/201515.6915.7415.5515.601,704,766
1/5/201515.5815.7115.5315.64820,725
1/2/201515.5015.6815.3515.66907,619
12/31/201415.7015.8015.4215.461,206,264
12/30/201415.7415.8115.5615.661,175,521
12/29/201415.6215.9215.6215.76957,231
12/26/201415.5715.6715.5415.63741,018
12/24/201415.7315.8015.5215.52908,724
12/23/201416.3316.3816.1116.141,432,027
12/22/201416.3116.4216.2316.331,615,660
12/19/201415.9616.3415.9516.303,136,037
12/18/201415.7515.9715.7015.971,661,204
12/17/201415.3515.6915.1915.692,365,628
12/16/201415.5115.5515.3115.311,602,718
12/15/201415.7515.8115.4215.491,724,444
12/12/201415.8715.9115.7115.741,321,046
12/11/201415.8515.9515.8015.911,431,448
12/10/201416.1516.1615.8215.861,295,639
12/9/201415.7716.1615.7116.151,433,812
12/8/201416.1516.2415.8015.821,233,427
12/5/201416.3916.4416.1416.211,144,961
12/4/201416.4416.5416.3916.441,114,174
12/3/201416.4416.5016.4016.48724,574
12/2/201416.4016.4916.3116.431,090,288
12/1/201416.5316.5916.4016.41820,420
11/28/201416.5416.6116.4416.53493,200
11/26/201416.5016.5016.3816.50933,336
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center