Invesco Mortgage Capital Inc (IVR)

USD 7.82

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Sep, 2010 21.91 22.0 21.76 22.0 36.09 Thousand
16 Sep, 2010 21.93 21.93 21.76 21.83 14.45 Thousand
15 Sep, 2010 21.81 21.91 21.71 21.84 23.33 Thousand
14 Sep, 2010 21.6 21.96 21.6 21.81 20.7 Thousand
13 Sep, 2010 21.58 21.6 21.46 21.59 21.82 Thousand
10 Sep, 2010 21.33 21.49 21.28 21.43 21.97 Thousand
09 Sep, 2010 21.59 21.59 21.16 21.33 26.39 Thousand
08 Sep, 2010 21.09 21.44 21.06 21.43 23.32 Thousand
07 Sep, 2010 21.27 21.27 21.0 21.0 19.83 Thousand
03 Sep, 2010 21.38 21.38 21.11 21.23 19.7 Thousand