Invesco Mortgage Capital Inc (IVR)

USD 7.66

(-0.39%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2009 19.87 20.0 19.87 19.93 5604.00
14 Aug, 2009 19.99 20.05 19.97 20.05 5781.00
13 Aug, 2009 19.95 20.14 19.81 19.97 6760.00
12 Aug, 2009 20.02 20.02 19.92 19.96 2954.00
11 Aug, 2009 20.05 20.05 19.8 20.02 7246.00
10 Aug, 2009 20.05 20.2 20.0 20.05 5664.00
07 Aug, 2009 19.96 20.15 19.92 20.13 10.42 Thousand
06 Aug, 2009 19.87 20.07 19.87 19.95 7977.00
05 Aug, 2009 19.88 20.0 19.81 19.95 25.88 Thousand
04 Aug, 2009 19.86 20.0 19.86 19.95 6371.00