Invesco Mortgage Capital Inc (IVR)

USD 7.89

(-1.25%)

Historical Prices

Date Open High Low Close Volume
31 Mar, 2011 21.62 21.88 21.57 21.85 292.36 Thousand
30 Mar, 2011 21.74 21.76 21.5 21.6 123.26 Thousand
29 Mar, 2011 21.83 21.85 21.55 21.65 128.25 Thousand
28 Mar, 2011 21.98 21.99 21.77 21.77 130.57 Thousand
25 Mar, 2011 21.76 21.95 21.75 21.93 129.12 Thousand
24 Mar, 2011 21.6 21.75 21.51 21.72 167.8 Thousand
23 Mar, 2011 21.26 21.6 21.21 21.48 268.01 Thousand
22 Mar, 2011 21.23 21.35 21.14 21.28 1.68 Million
21 Mar, 2011 22.27 22.35 22.13 22.17 176.14 Thousand
18 Mar, 2011 22.3 22.49 22.13 22.16 220.61 Thousand