$15.97 0.00 (%) Invesco Mortgage Capital Inc - NYSE

Feb. 27, 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
2/27/201515.9116.0015.8415.971,405,059
2/26/201515.9415.9915.8715.92807,503
2/25/201515.8215.9815.8115.941,068,938
2/24/201515.4815.9315.4315.873,133,727
2/23/201515.4115.4415.2715.42781,869
2/20/201515.4315.4715.3215.40845,514
2/19/201515.4115.5015.3215.45957,326
2/18/201515.3815.4415.2515.431,258,312
2/17/201515.2715.4715.2715.37775,627
2/13/201515.3515.3815.2515.33952,759
2/12/201515.2515.4315.2115.32668,264
2/11/201515.2215.2915.1615.20683,896
2/10/201515.3015.3015.1415.22819,261
2/9/201515.2115.3715.2115.25953,426
2/6/201515.3315.3315.1815.241,165,005
2/5/201515.2615.3615.2215.35839,090
2/4/201515.4215.4315.2215.251,129,452
2/3/201515.2915.5315.2015.481,031,619
2/2/201515.3015.4415.1315.311,770,355
1/30/201515.4715.5315.3115.341,272,471
1/29/201515.6015.6015.3415.561,127,715
1/28/201515.6515.6815.5715.611,292,831
1/27/201515.6115.6715.5415.641,578,058
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center