Home > Quotes > IVR > Historical Prices

INVESCO MORTGAGE CAPITAL INC Historical Stock Prices

IVR 
$19.42
*  
0.11
  negative  
0.56%
Get IVR Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  19.26  19.51  18.88  19.42 2,364,180
05/23/2013 19.3 19.51 18.88 19.42 2,364,180
05/22/2013 19.84 20.25 19.35 19.53 2,319,950
05/21/2013 20.25 20.35 19.8 19.85 2,113,133
05/20/2013 20.43 20.43 20.22 20.28 1,388,910
05/17/2013 20.34 20.44 20.14 20.41 1,632,321
05/16/2013 19.84 20.29 19.8312 20.23 1,431,254
05/15/2013 19.87 20.03 19.62 19.82 2,566,553
05/14/2013 20.18 20.27 19.79 20.04 3,127,954
05/13/2013 20.64 20.64 20.12 20.21 2,078,518
05/10/2013 20.97 21 20.51 20.67 1,427,507
05/09/2013 21.3 21.3 20.9 20.94 1,132,399
05/08/2013 21.01 21.28 21 21.27 1,649,164
05/07/2013 20.66 21.11 20.66 20.99 1,919,637
05/06/2013 20.36 20.47 20.17 20.46 1,789,965
05/03/2013 20.81 20.98 20.37 20.39 2,343,153
05/02/2013 21.14 21.15 20.52 20.68 2,618,367
05/01/2013 21.35 21.4 21.01 21.13 1,443,709
04/30/2013 21.3 21.4 21.22 21.4 860,894
04/29/2013 21.07 21.3 20.964 21.29 1,010,175
04/26/2013 21.15 21.15 20.85 20.95 1,326,883
04/25/2013 21.02 21.3199 20.92 21.13 1,273,745
04/24/2013 21.01 21.01 20.91 20.94 1,644,344
04/23/2013 20.98 21.03 20.85 20.99 1,661,651
04/22/2013 20.77 20.98 20.71 20.94 1,093,400
04/19/2013 20.56 20.8 20.41 20.78 1,067,564
04/18/2013 20.66 20.82 20.44 20.56 1,271,654
04/17/2013 20.87 20.9 20.41 20.63 2,050,329
04/16/2013 20.55 20.97 20.5 20.96 1,279,642
04/15/2013 20.89 20.9 20.34 20.42 1,852,245
04/12/2013 21.06 21.07 20.75 20.93 1,005,124
04/11/2013 21.2 21.23 21.06 21.08 1,270,627
04/10/2013 21.37 21.38 21.095 21.22 1,356,732
04/09/2013 21.51 21.51 21.215 21.28 763,536
04/08/2013 21.5 21.54 21.28 21.42 884,598
04/05/2013 20.96 21.51 20.825 21.5 2,524,818
04/04/2013 20.74 21.19 20.65 21.18 1,756,101
04/03/2013 21.1 21.22 20.68 20.75 1,959,328
04/02/2013 21.38 21.57 21.05 21.08 1,364,481
04/01/2013 21.39 21.6 21.18 21.29 1,437,833
03/28/2013 21.42 21.46 21.35 21.39 2,299,617
03/27/2013 21.58 21.58 21.27 21.47 2,568,885
03/26/2013 22.15 22.255 22.02 22.25 3,979,477
03/25/2013 21.99 22.16 21.91 22.07 3,118,074
03/22/2013 21.63 21.96 21.63 21.95 1,964,543
03/21/2013 21.42 21.7 21.41 21.63 1,756,528
03/20/2013 21.4 21.4999 21.2 21.45 1,672,677
03/19/2013 21.63 21.68 21.31 21.37 1,741,377
03/18/2013 21.42 21.675 21.28 21.61 1,582,546
03/15/2013 21.56 21.65 21.43 21.52 3,482,034
03/14/2013 21.41 21.6 21.4 21.59 1,582,804
03/13/2013 21.17 21.43 21.02 21.41 1,543,634
03/12/2013 21.21 21.24 21.01 21.15 2,015,737
03/11/2013 20.76 21.23 20.73 21.21 2,559,284
03/08/2013 20.72 20.76 20.43 20.76 2,401,126
03/07/2013 20.54 20.6 20.37 20.57 2,331,402
03/06/2013 21.25 21.3 20.62 20.66 2,526,302
03/05/2013 21.08 21.26 20.99 21.25 1,198,596
03/04/2013 20.83 21 20.66 20.97 1,015,628
03/01/2013 20.91 21 20.755 20.82 1,307,224
02/28/2013 20.63 21.07 20.6299 21.02 1,561,340
02/27/2013 20.45 20.72 20.45 20.66 1,678,352
02/26/2013 20.42 20.5 20.2 20.4 1,357,446
02/25/2013 20.63 20.68 20.39 20.4 1,368,212
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.