INVESCO MORTGAGE CAPITAL $19.42


23/5/2013 08:23 AM  |  NYSE : IVR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

IVR historical data

Date Open High Low Close Volume
5/23/2013 19.30 19.51 18.88 19.42 23642
5/22/2013 19.84 20.25 19.35 19.53 23203
5/21/2013 20.25 20.35 19.80 19.85 21110
5/20/2013 20.43 20.43 20.22 20.28 13890
5/17/2013 20.34 20.44 20.14 20.41 16311
5/16/2013 19.84 20.29 19.83 20.23 14311
5/15/2013 19.87 20.03 19.62 19.82 25666
5/14/2013 20.18 20.27 19.79 20.04 31320
5/13/2013 20.64 20.64 20.12 20.21 20786
5/10/2013 20.97 21.00 20.51 20.67 14262
5/9/2013 21.30 21.30 20.90 20.94 11324
5/8/2013 21.01 21.28 21.00 21.27 16492
5/7/2013 20.66 21.11 20.66 20.99 19197
5/6/2013 20.36 20.47 20.17 20.46 17900
5/3/2013 20.81 20.98 20.37 20.39 23432
5/2/2013 21.14 21.15 20.52 20.68 26175
5/1/2013 21.35 21.40 21.01 21.13 14434
4/30/2013 21.30 21.40 21.22 21.40 8608
4/29/2013 21.07 21.30 20.96 21.29 10102
4/26/2013 21.15 21.15 20.85 20.95 13262
4/25/2013 21.02 21.32 20.92 21.13 12726
4/24/2013 21.01 21.01 20.91 20.94 16444
4/23/2013 20.98 21.03 20.85 20.99 16612
4/22/2013 20.77 20.98 20.71 20.94 10934
4/19/2013 20.56 20.80 20.41 20.78 10667
4/18/2013 20.66 20.82 20.44 20.56 12717
4/17/2013 20.87 20.90 20.41 20.63 20504
4/16/2013 20.55 20.97 20.50 20.96 12797
4/15/2013 20.89 20.90 20.34 20.42 18523
4/12/2013 21.06 21.07 20.75 20.93 10062
4/11/2013 21.20 21.23 21.06 21.08 12708
4/10/2013 21.37 21.38 21.10 21.22 13568
4/9/2013 21.51 21.51 21.22 21.28 7636
4/8/2013 21.50 21.54 21.28 21.42 8846
4/5/2013 20.96 21.51 20.83 21.50 25249
4/4/2013 20.74 21.19 20.65 21.18 17561
4/3/2013 21.10 21.22 20.68 20.75 19578
4/2/2013 21.38 21.57 21.05 21.08 13648
4/1/2013 21.39 21.60 21.18 21.29 14378
3/28/2013 21.42 21.46 21.35 21.39 22994
3/27/2013 21.55 21.55 21.27 21.47 5248
3/26/2013 22.15 22.26 22.02 22.25 39799
3/25/2013 21.99 22.16 21.91 22.07 31189
3/22/2013 21.63 21.96 21.63 21.95 19646
3/21/2013 21.42 21.70 21.41 21.63 17571
3/20/2013 21.40 21.50 21.20 21.45 16718
3/19/2013 21.63 21.68 21.31 21.37 17421
3/18/2013 21.42 21.68 21.28 21.61 15822
3/15/2013 21.56 21.65 21.43 21.52 34619
3/14/2013 21.41 21.60 21.40 21.59 15832
3/13/2013 21.17 21.43 21.02 21.41 15438
3/12/2013 21.21 21.24 21.01 21.15 20216
3/11/2013 20.76 21.23 20.73 21.21 25593
3/8/2013 20.72 20.76 20.43 20.76 24012
3/7/2013 20.54 20.60 20.37 20.57 23314
3/6/2013 21.25 21.30 20.62 20.66 25274
3/5/2013 21.08 21.26 20.99 21.25 11987
3/4/2013 20.83 21.00 20.66 20.97 10157
3/1/2013 20.91 21.00 20.76 20.82 13073
2/28/2013 20.63 21.07 20.63 21.02 15612
2/27/2013 20.45 20.72 20.45 20.66 16782
2/26/2013 20.42 20.50 20.20 20.40 13575
2/25/2013 20.63 20.68 20.39 20.40 13683
2/22/2013 20.40 20.55 20.33 20.55 15096
2/21/2013 20.43 20.44 20.06 20.30 25381
2/20/2013 20.74 20.88 20.44 20.45 23533
2/19/2013 21.08 21.14 20.69 20.77 29641
2/15/2013 21.26 21.32 21.04 21.08 15278
2/14/2013 21.32 21.36 21.20 21.33 11202
2/13/2013 21.32 21.48 21.30 21.35 14859
2/12/2013 21.36 21.41 21.23 21.30 16221
2/11/2013 21.25 21.39 21.24 21.30 16759
2/8/2013 21.15 21.29 21.13 21.25 17516
2/7/2013 21.30 21.36 20.72 21.16 46921
2/6/2013 21.56 21.65 21.17 21.26 39421
2/5/2013 21.58 21.62 21.44 21.56 26658
2/4/2013 21.61 21.64 21.42 21.50 18048
2/1/2013 21.79 21.80 21.61 21.65 20222
1/31/2013 21.79 21.82 21.66 21.70 40297
1/30/2013 21.83 21.94 21.67 21.84 22048
1/29/2013 21.68 21.87 21.64 21.82 19159
1/28/2013 21.58 21.73 21.41 21.73 20209
1/25/2013 21.29 21.54 21.26 21.50 22037
1/24/2013 21.36 21.40 21.19 21.22 30244
1/23/2013 21.18 21.38 21.06 21.29 144119
1/22/2013 21.68 21.80 21.62 21.77 11144
1/18/2013 21.66 21.80 21.51 21.65 11242
1/17/2013 21.68 21.74 21.55 21.65 8674
1/16/2013 21.46 21.67 21.40 21.63 7468
1/15/2013 21.44 21.47 21.31 21.45 9666
1/14/2013 21.55 21.68 21.42 21.46 9618
1/11/2013 21.59 21.63 21.43 21.59 9194
1/10/2013 21.52 21.59 21.42 21.55 9540
1/9/2013 21.31 21.53 21.26 21.46 9494
1/8/2013 21.21 21.30 21.06 21.26 9061
1/7/2013 21.15 21.23 21.02 21.23 7657
1/4/2013 21.08 21.15 20.94 21.14 10214
1/3/2013 20.85 21.12 20.85 20.96 11664
1/2/2013 20.29 20.92 20.14 20.90 24682
12/31/2012 19.60 19.75 19.46 19.71 15399
Marketplace
Trading Center