Invesco Mortgage Capital Inc (IVR)

USD 7.78

(0.78%)

Historical Prices

Date Open High Low Close Volume
11 Jan, 2010 22.28 22.34 21.5 21.5 42.87 Thousand
08 Jan, 2010 22.59 22.83 22.32 22.4 11.03 Thousand
07 Jan, 2010 22.5 22.5 21.9 22.45 17.53 Thousand
06 Jan, 2010 22.76 23.0 22.76 22.85 6443.00
05 Jan, 2010 22.9 23.05 22.78 22.79 8709.00
04 Jan, 2010 23.14 23.18 22.87 22.9 7805.00
31 Dec, 2009 22.76 22.93 22.73 22.76 4544.00
30 Dec, 2009 22.85 22.94 22.56 22.72 4984.00
29 Dec, 2009 22.16 23.13 22.12 22.79 13.82 Thousand
28 Dec, 2009 23.97 24.05 23.72 23.75 15.08 Thousand