$15.13 -0.13 (%) Invesco Mortgage Capital Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
7/15/201614.1014.1313.9814.12376,682
7/14/201614.1114.1414.0214.07619,285
7/13/201613.9514.0913.8914.08947,988
7/12/201613.8513.9713.7913.95924,132
7/11/201613.6313.8713.5913.84489,907
7/8/201613.6113.6813.5413.63820,156
7/7/201613.6913.7113.4513.51635,756
7/6/201613.5313.7213.4213.71996,923
7/5/201613.6613.7313.5413.54573,833
7/1/201613.7213.8413.6413.69551,831
6/30/201613.5413.6913.4713.691,007,908
6/29/201613.5813.6113.4613.551,067,503
6/28/201613.3913.5713.3313.441,619,776
6/27/201613.6913.7213.2413.251,070,648
6/24/201613.5113.8913.4713.761,927,756
6/23/201613.9013.9213.7713.852,302,384
6/22/201614.4214.4414.1614.19950,209
6/21/201614.5614.5614.3814.38838,094
6/20/201614.5314.5614.4314.481,008,973
6/17/201614.2914.5214.2914.412,137,199
6/16/201614.3214.3914.1814.33742,601
6/15/201614.2714.4014.2214.33732,882
6/14/201614.3214.4114.2114.27710,636
6/13/201614.5014.5714.3514.36712,063
6/10/201614.5714.6314.4814.56667,072
6/9/201614.6414.7214.5414.70984,101
6/8/201614.5814.7114.5514.69800,157
6/7/201614.6014.6314.4714.56609,967
6/6/201614.6314.6514.5014.56838,677
6/3/201614.6214.7314.5614.611,015,971
6/2/201614.4314.5814.4214.521,178,812
6/1/201614.3514.4714.3114.461,896,944
5/31/201614.3014.4314.2314.38935,188
5/27/201614.4114.4414.2514.26782,448
5/26/201614.1614.3914.1614.38791,272
5/25/201614.1814.2014.1214.16778,907
5/24/201614.2014.2014.0914.16799,682
5/23/201614.2014.2514.0714.101,241,660
5/20/201614.0714.1313.9514.09851,419
5/19/201613.8613.9913.7113.98975,996
5/18/201614.2414.2713.8113.991,353,688
5/17/201614.1714.2913.9314.021,143,878
5/16/201613.9514.2313.8614.221,393,266
5/13/201613.8714.0213.7913.95934,730
5/12/201613.8513.9613.7113.901,618,363
5/11/201613.7013.9913.7013.791,556,750
5/10/201613.1013.5613.1013.561,416,474
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center