Invesco Mortgage Capital Inc (IVR)

USD 7.58

(0.13%)

Historical Prices

Date Open High Low Close Volume
21 Sep, 2009 21.7 21.95 21.5 21.91 6205.00
18 Sep, 2009 21.45 22.03 21.29 22.03 11.12 Thousand
17 Sep, 2009 21.95 22.0 20.95 21.58 14.26 Thousand
16 Sep, 2009 21.38 21.95 21.35 21.95 7918.00
15 Sep, 2009 21.6 21.83 21.19 21.5 12.34 Thousand
14 Sep, 2009 21.0 21.79 20.67 21.7 11.54 Thousand
11 Sep, 2009 20.45 21.14 20.45 21.08 28.43 Thousand
10 Sep, 2009 20.35 20.64 20.23 20.4 6700.00
09 Sep, 2009 20.8 20.98 20.18 20.27 17.27 Thousand
08 Sep, 2009 20.9 21.18 20.26 20.75 15.42 Thousand