Invesco Mortgage Capital Inc (IVR)

USD 7.78

(0.78%)

Historical Prices

Date Open High Low Close Volume
24 Dec, 2009 24.05 24.18 23.6 23.71 6381.00
23 Dec, 2009 24.0 24.35 23.83 23.99 10.33 Thousand
22 Dec, 2009 23.65 24.92 23.5 23.95 20.32 Thousand
21 Dec, 2009 23.56 23.65 23.36 23.5 12.08 Thousand
18 Dec, 2009 23.23 23.53 23.07 23.25 24.13 Thousand
17 Dec, 2009 22.87 23.5 22.63 22.73 29.36 Thousand
16 Dec, 2009 22.5 23.0 22.5 22.53 4721.00
15 Dec, 2009 22.91 23.02 22.18 22.18 4914.00
14 Dec, 2009 22.53 22.91 22.49 22.9 1668.00
11 Dec, 2009 22.25 22.5 22.18 22.46 3331.00