$15.78 -0.11 (%) Invesco Mortgage Capital Inc - NYSE

Oct. 2, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVR historical data

Date Open High Low Close Volume
10/1/201415.7215.9315.7215.882,115,901
9/30/201416.0116.0415.7215.722,050,891
9/29/201416.0616.1315.9116.011,748,045
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
9/2/201417.6217.6417.1617.282,190,240
8/29/201417.5217.6417.4417.62531,624
8/28/201417.4117.5617.4017.51705,956
8/27/201417.4217.4617.3517.45597,116
8/26/201417.4017.4617.3517.42555,882
8/25/201417.3317.4117.3117.41611,586
8/22/201417.3817.4517.2917.31510,085
8/21/201417.3317.4617.3117.39660,129
8/20/201417.2817.3717.2217.32531,111
8/19/201417.3917.4217.2917.32505,647
8/18/201417.4117.4417.3117.37783,506
8/15/201417.3317.4317.2717.35726,305
8/14/201417.3017.3417.2617.27467,344
8/13/201417.3017.3617.2717.30532,815
8/12/201417.3217.4417.2517.28703,300
8/11/201417.2917.3917.2717.33703,027
8/8/201417.1517.2517.1517.21622,035
8/7/201417.2117.3717.1517.15593,168
8/6/201417.0017.2217.0017.16941,930
8/5/201417.0717.1816.9917.02612,707
8/4/201417.0417.1117.0317.07960,926
8/1/201416.9917.1416.9517.02768,473
7/31/201417.0817.2016.9816.981,259,462
7/30/201417.3117.3817.0017.11918,445
7/29/201417.3317.3817.2417.24900,312
7/28/201417.2817.4017.2617.30671,667
7/25/201417.2217.2917.1717.24571,116
7/24/201417.3717.4117.2217.26970,298
7/23/201417.2917.4217.2317.37566,906
7/22/201417.2617.3317.2417.28654,974
7/21/201417.1817.2317.1117.19479,220
7/18/201417.1217.2617.1117.18799,323
7/17/201417.2017.2417.1317.15771,791
7/16/201417.2417.2917.1317.22741,636
7/15/201417.3017.3317.1717.24624,374
7/14/201417.2617.3117.1817.26774,139
7/11/201417.2417.3417.1717.20754,627
7/10/201417.0417.2917.0017.241,114,608
7/9/201417.0717.0816.9017.07766,849
7/8/201416.9217.0416.8717.021,634,001
7/7/201417.1117.1116.9116.911,602,842
7/3/201417.2317.2316.9117.111,231,546
7/2/201417.2917.2917.0917.281,219,632
7/1/201417.3517.4017.3117.331,161,317
6/30/201417.3617.4017.2717.361,057,853
6/27/201417.2817.3917.2117.381,381,249
6/26/201417.1917.3517.1517.32789,615
6/25/201417.2317.2517.1117.181,474,985
6/24/201417.8017.8317.6617.672,237,712
6/23/201417.5517.7917.5517.741,422,241
6/20/201417.6817.7117.5417.552,925,705
6/19/201417.7317.8017.6117.65818,854
6/18/201417.7017.7317.5517.71792,155
6/17/201417.7717.8317.6317.67989,530
6/16/201417.8317.8917.7617.83829,830
6/13/201417.8017.8617.6617.84771,014
6/12/201417.7617.8017.6017.79850,627
6/11/201417.8717.9017.7017.75742,788
6/10/201417.9517.9817.8617.90867,592
6/9/201417.9318.0017.9117.971,066,575
6/6/201417.8217.9717.7917.961,043,436
6/5/201417.5417.7917.5117.79821,628
6/4/201417.4917.5817.3017.53764,836
6/3/201417.6017.6117.4517.49785,244
6/2/201417.7717.8517.6017.61892,711
5/30/201417.6317.7717.5617.76895,206
5/29/201417.6617.7417.6117.61611,577
5/28/201417.7317.7517.6017.631,134,501
5/27/201417.6717.8217.6517.691,163,813
5/23/201417.4617.6517.3917.601,071,920
5/22/201417.2717.4917.2517.441,241,664
5/21/201417.2117.3017.1817.27895,784
5/20/201417.1917.2517.0117.201,289,886
5/19/201416.9717.2216.9717.221,433,470
5/16/201416.8816.9716.7916.941,015,335
5/15/201416.9317.0216.8016.911,329,767
5/14/201416.8417.0316.8016.961,191,613
5/13/201416.8716.9516.8016.821,122,967
5/12/201417.0017.0516.8516.85800,124
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center