Invesco Mortgage Capital Inc (IVR)

USD 7.61

(2.56%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 2009 20.0 20.07 20.0 20.05 5743.00
28 Jul, 2009 19.79 20.04 19.79 20.0 5980.00
27 Jul, 2009 20.04 20.05 19.93 20.05 40.79 Thousand
24 Jul, 2009 20.06 20.06 19.76 19.76 14.04 Thousand
23 Jul, 2009 20.05 20.05 19.85 20.03 26.67 Thousand
22 Jul, 2009 19.85 20.03 19.82 20.03 8100.00
21 Jul, 2009 19.95 20.0 19.75 19.88 6645.00
20 Jul, 2009 20.0 20.0 19.77 19.95 3762.00
17 Jul, 2009 19.79 19.99 19.75 19.9 10.96 Thousand
16 Jul, 2009 19.85 19.85 19.7 19.79 15.05 Thousand