Invesco Mortgage Capital Inc (IVR)

USD 7.76

(-0.13%)

Historical Prices

Date Open High Low Close Volume
24 May, 2010 19.74 19.9 19.5 19.84 53.01 Thousand
21 May, 2010 19.01 19.78 18.9 19.71 63.76 Thousand
20 May, 2010 19.62 19.85 19.04 19.08 66.66 Thousand
19 May, 2010 19.86 20.12 19.5 19.97 44.37 Thousand
18 May, 2010 20.28 20.49 19.88 19.95 42.13 Thousand
17 May, 2010 20.09 20.23 19.75 20.09 30.63 Thousand
14 May, 2010 20.23 20.26 19.57 19.94 29.22 Thousand
13 May, 2010 20.34 20.4 20.15 20.29 29 Thousand
12 May, 2010 20.1 20.43 20.08 20.32 21.85 Thousand
11 May, 2010 19.82 20.23 19.8 20.1 24.35 Thousand