Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	42.96	43.35	42.87	43.28	41,497	+0.00(+0.00%)
Jul 30, 2009	43.39	43.39	42.87	43.28	25,700	-0.11(-0.25%)
Jul 29, 2009	43.28	43.44	43.28	43.39	26,536	+0.11(+0.25%)
Jul 28, 2009	42.83	43.37	42.83	43.28	27,631	+0.00(+0.00%)
Jul 27, 2009	43.18	43.39	43.13	43.28	188,473	+0.52(+1.21%)
Jul 24, 2009	43.41	43.41	42.77	42.77	574	-0.58(-1.35%)
Jul 23, 2009	43.39	43.39	42.96	43.35	123,247	+0.00(+0.00%)
Jul 22, 2009	42.96	43.35	42.90	43.35	37,426	+0.32(+0.75%)
Jul 21, 2009	43.18	43.28	42.74	43.02	30,703	-0.15(-0.35%)
Jul 20, 2009	43.28	43.28	42.79	43.18	17,380	+0.11(+0.25%)
Jul 17, 2009	42.83	43.26	42.74	43.07	50,671	+0.24(+0.56%)
Jul 16, 2009	42.96	42.96	42.64	42.83	69,576	-0.13(-0.30%)
Jul 15, 2009	42.42	43.18	42.42	42.96	77,533	+0.11(+0.25%)
Jul 14, 2009	42.77	42.85	42.31	42.85	35,368	+0.11(+0.25%)
Jul 13, 2009	42.68	42.81	42.27	42.74	37,282	+0.22(+0.51%)
Jul 10, 2009	42.57	43.10	42.29	42.53	35,131	+0.11(+0.26%)
Jul 09, 2009	42.38	42.74	42.29	42.42	44,649	+0.22(+0.51%)
Jul 08, 2009	42.22	42.83	42.20	42.20	56,265	-0.02(-0.05%)
Jul 07, 2009	42.20	42.64	42.20	42.22	40,069	-0.09(-0.20%)
Jul 06, 2009	42.74	42.96	42.20	42.31	63,308	-0.15(-0.36%)
Jul 02, 2009	42.05	42.96	42.05	42.46	118,305	+0.26(+0.62%)
Jul 01, 2009	42.18	42.20	41.66	42.20	36,906	+0.04(+0.10%)
Jun 30, 2009	41.73	42.18	41.23	42.16	123,173	+0.43(+1.04%)
Jun 29, 2009	42.16	42.20	40.54	41.73	219,995	-0.30(-0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Sections

Services