Invesco Mortgage Capital Inc (IVR)

USD 7.76

(-0.13%)

Historical Prices

Date Open High Low Close Volume
10 May, 2010 19.9 20.0 19.63 19.97 30.14 Thousand
07 May, 2010 19.73 19.73 18.8 19.23 49.52 Thousand
06 May, 2010 19.93 20.09 15.0 19.71 74.82 Thousand
05 May, 2010 20.39 20.4 19.8 19.92 36.26 Thousand
04 May, 2010 20.51 20.64 20.35 20.46 37.74 Thousand
03 May, 2010 20.69 20.76 20.61 20.75 29.75 Thousand
30 Apr, 2010 20.88 20.88 20.63 20.65 50.84 Thousand
29 Apr, 2010 20.64 20.93 20.51 20.84 121.1 Thousand
28 Apr, 2010 20.67 20.75 20.41 20.55 499.46 Thousand
27 Apr, 2010 21.55 21.81 20.88 20.89 56.52 Thousand