INVESCO MORTGAGE CAPITAL INC Historical Stock Prices

IVR 
$17.24
*  
0.17
1%
Get IVR Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading IVR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.04  17.29  17  17.24 1,114,608
07/10/2014 17.04 17.29 17 17.24 1,114,608
07/09/2014 17.07 17.08 16.9 17.07 766,849
07/08/2014 16.92 17.04 16.87 17.02 1,634,001
07/07/2014 17.11 17.11 16.91 16.91 1,601,542
07/03/2014 17.23 17.23 16.91 17.11 1,231,546
07/02/2014 17.29 17.29 17.09 17.28 1,219,632
07/01/2014 17.35 17.4 17.31 17.33 1,161,317
06/30/2014 17.36 17.4 17.27 17.36 1,057,853
06/27/2014 17.28 17.39 17.21 17.38 1,379,099
06/26/2014 17.19 17.35 17.15 17.32 789,615
06/25/2014 17.23 17.25 17.11 17.18 1,474,985
06/24/2014 17.8 17.83 17.66 17.67 2,237,712
06/23/2014 17.55 17.79 17.55 17.74 1,422,241
06/20/2014 17.68 17.71 17.54 17.55 2,925,705
06/19/2014 17.73 17.8 17.61 17.65 818,854
06/18/2014 17.7 17.73 17.55 17.71 792,155
06/17/2014 17.77 17.83 17.63 17.67 989,530
06/16/2014 17.83 17.89 17.76 17.83 829,830
06/13/2014 17.8 17.86 17.66 17.84 771,014
06/12/2014 17.76 17.8 17.6 17.79 850,627
06/11/2014 17.87 17.9 17.7 17.75 742,788
06/10/2014 17.95 17.98 17.86 17.9 867,592
06/09/2014 17.93 18 17.91 17.97 1,066,575
06/06/2014 17.82 17.97 17.79 17.96 1,043,436
06/05/2014 17.54 17.79 17.51 17.79 821,428
06/04/2014 17.49 17.58 17.3003 17.53 764,836
06/03/2014 17.6 17.61 17.45 17.49 785,244
06/02/2014 17.77 17.85 17.6 17.61 892,711
05/30/2014 17.63 17.77 17.56 17.76 895,206
05/29/2014 17.66 17.74 17.61 17.61 611,577
05/28/2014 17.73 17.75 17.6 17.63 1,134,501
05/27/2014 17.67 17.82 17.65 17.69 1,163,813
05/23/2014 17.46 17.65 17.39 17.6 1,071,920
05/22/2014 17.27 17.49 17.25 17.44 1,241,664
05/21/2014 17.21 17.3 17.18 17.27 895,784
05/20/2014 17.19 17.25 17.01 17.2 1,289,886
05/19/2014 16.97 17.22 16.97 17.22 1,433,470
05/16/2014 16.88 16.97 16.79 16.94 1,015,335
05/15/2014 16.93 17.02 16.8 16.91 1,329,767
05/14/2014 16.84 17.03 16.8 16.96 1,191,613
05/13/2014 16.87 16.95 16.795 16.82 1,122,967
05/12/2014 17 17.045 16.85 16.85 800,124
05/09/2014 16.93 17.09 16.88 16.97 598,800
05/08/2014 17.02 17.0497 16.83 16.9 1,341,114
05/07/2014 16.77 17.11 16.77 17.1 1,515,170
05/06/2014 16.8 16.92 16.76 16.82 1,113,915
05/05/2014 16.67 16.785 16.63 16.78 957,693
05/02/2014 16.65 16.79 16.555 16.77 1,536,723
05/01/2014 16.7 16.8 16.545 16.71 1,166,381
04/30/2014 16.48 16.715 16.46 16.67 796,588
04/29/2014 16.59 16.68 16.43 16.46 1,205,304
04/28/2014 16.71 16.77 16.53 16.57 1,473,214
04/25/2014 16.6 16.8 16.53 16.6 1,594,023
04/24/2014 16.81 16.89 16.55 16.57 1,538,988
04/23/2014 16.76 16.9 16.71 16.8 1,025,471
04/22/2014 16.65 16.8 16.65 16.72 732,744
04/21/2014 16.56 16.69 16.55 16.67 447,284
04/17/2014 16.57 16.6701 16.47 16.58 729,496
04/16/2014 16.65 16.67 16.54 16.57 765,388
04/15/2014 16.62 16.73 16.6 16.65 1,478,182
04/14/2014 16.66 16.78 16.52 16.63 1,181,785
04/11/2014 16.55 16.72 16.535 16.55 938,291
04/10/2014 16.57 16.805 16.57 16.62 1,315,085
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?