Invesco Mortgage Capital Inc (IVR)

USD 7.76

(-0.13%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2009 21.75 21.75 21.2 21.2 13.64 Thousand
27 Nov, 2009 21.7 22.07 21.66 21.76 3116.00
25 Nov, 2009 21.96 22.1 21.83 21.91 2711.00
24 Nov, 2009 21.71 22.05 21.7 21.91 6112.00
23 Nov, 2009 21.93 22.01 21.53 21.84 4878.00
20 Nov, 2009 21.99 21.99 21.74 21.8 5392.00
19 Nov, 2009 21.77 22.0 21.69 21.93 4252.00
18 Nov, 2009 22.0 22.03 21.79 21.89 3463.00
17 Nov, 2009 21.9 21.95 21.59 21.95 3330.00
16 Nov, 2009 21.56 21.96 21.5 21.94 7275.00