Invesco Mortgage Capital Inc (IVR)

USD 7.76

(0.13%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2010 22.15 22.55 22.15 22.5 14.72 Thousand
24 Feb, 2010 22.27 22.35 22.15 22.28 10.89 Thousand
23 Feb, 2010 22.25 22.32 22.1 22.15 13.53 Thousand
22 Feb, 2010 22.27 22.35 22.0 22.18 10.66 Thousand
19 Feb, 2010 22.49 22.49 21.87 22.15 18.69 Thousand
18 Feb, 2010 22.31 22.44 22.21 22.44 17.1 Thousand
17 Feb, 2010 22.45 22.46 22.0 22.28 13.92 Thousand
16 Feb, 2010 21.92 22.33 21.87 22.32 14.4 Thousand
12 Feb, 2010 21.68 21.87 21.57 21.87 9374.00
11 Feb, 2010 21.78 21.94 21.66 21.8 8415.00