$14.19 +0.03 (%) Invesco Mortgage Capital Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 10:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVR historical data

Date Open High Low Close Volume
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
5/9/201612.9513.1312.8913.011,309,650
5/6/201612.7613.0112.7212.99956,617
5/5/201612.7012.8912.6812.80873,638
5/4/201612.4812.7112.4712.69923,212
5/3/201612.7112.7512.4312.54893,420
5/2/201612.8812.9212.6912.77719,586
4/29/201612.8012.8812.6812.85937,052
4/28/201612.7212.8712.7112.82759,687
4/27/201612.6812.8412.6412.83958,854
4/26/201612.6612.7112.5212.66891,765
4/25/201612.5912.6712.5412.641,250,141
4/22/201612.5212.6512.5212.601,152,337
4/21/201612.6012.6712.5312.541,603,927
4/20/201612.5012.6812.4312.551,470,753
4/19/201612.4212.5912.4112.49739,266
4/18/201612.3212.4512.3212.42937,445
4/15/201612.3812.4612.3212.39737,622
4/14/201612.4012.4512.3312.38644,289
4/13/201612.2912.3912.2012.38837,825
4/12/201612.1912.2912.1312.24767,585
4/11/201612.0612.2612.0412.191,473,429
4/8/201612.2112.3012.0512.111,031,288
4/7/201612.0812.1912.0212.11873,839
4/6/201612.1412.2412.0712.11779,434
4/5/201611.9612.1711.9512.16693,001
4/4/201612.2212.2312.0012.04706,339
4/1/201612.1112.2511.9812.23832,061
3/31/201611.8912.2011.8912.181,823,881
3/30/201611.9712.0411.8311.89683,983
3/29/201611.7611.9311.6011.89790,488
3/28/201611.9011.9311.7011.75831,300
3/24/201611.6311.8711.5311.851,739,017
3/23/201612.1712.2111.6911.691,650,133
3/22/201612.5012.6412.4612.611,012,653
3/21/201612.5112.6712.5012.571,079,070
3/18/201612.5512.6312.4712.522,264,130
3/17/201612.3212.6312.2712.481,117,321
3/16/201612.1312.3412.0712.341,072,670
3/15/201612.2112.2312.0312.09788,832
3/14/201612.4712.5112.1512.31912,061
3/11/201612.3812.6012.2312.561,398,139
3/10/201612.2212.2612.0212.21721,934
3/9/201612.2012.3312.0712.171,346,796
3/8/201612.3612.4212.0112.181,882,975
3/7/201612.2112.3912.1912.391,352,453
3/4/201612.1812.3412.1412.241,356,677
3/3/201611.9012.2111.8812.171,950,378
3/2/201611.6711.9511.6511.882,333,780
3/1/201611.3611.6611.3611.652,777,738
2/29/201611.2811.4711.2811.311,233,846
2/26/201611.1711.5911.1511.281,233,188
2/25/201611.0311.1410.9611.13958,759
2/24/201610.8011.0310.5310.971,191,725
2/23/201610.6411.0910.6310.881,991,402
2/22/201610.4410.5810.4110.491,816,116
2/19/201610.3710.4210.2110.351,081,371
2/18/201610.4210.4910.3010.39709,898
2/17/201610.3010.4810.2910.391,859,172
2/16/201610.0410.279.9210.231,857,871
2/12/20169.8510.069.809.981,558,939
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center