Invesco Mortgage Capital Inc (IVR)

USD 7.75

(-0.51%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2009 21.11 21.39 21.11 21.38 4872.00
09 Nov, 2009 20.76 21.47 20.76 21.36 12.02 Thousand
06 Nov, 2009 20.45 20.64 20.18 20.64 7514.00
05 Nov, 2009 19.82 20.52 19.82 20.52 14.24 Thousand
04 Nov, 2009 19.53 19.65 19.34 19.52 6424.00
03 Nov, 2009 19.73 19.75 19.39 19.53 8854.00
02 Nov, 2009 20.07 20.11 19.51 19.79 11.64 Thousand
30 Oct, 2009 20.01 20.21 19.89 19.94 10.25 Thousand
29 Oct, 2009 20.13 20.25 19.95 20.15 6562.00
28 Oct, 2009 20.25 20.34 20.0 20.0 9066.00