Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, December 9, 2009, 8:00AM ET - U.S. Markets open in 1 hour and 30 minutes. Dow Down 1.00% Nasdaq  0.00%
Invesco Mortgage Capital Inc. (IVR)On Dec 8: 22.25   0.00 (0.00%)  
MORE ON IVR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Dec-0921.9522.5121.9522.2519,60022.25
7-Dec-0921.8622.2421.8022.1721,10022.17
4-Dec-0922.0022.3921.7621.8449,90021.84
3-Dec-0921.7522.0021.6421.7928,00021.79
2-Dec-0921.3821.8921.3121.7244,10021.72
1-Dec-0921.3021.3120.7621.3060,90021.30
30-Nov-0921.7521.7521.2021.20136,40021.20
27-Nov-0921.7022.0721.6621.7630,60021.76
25-Nov-0921.9622.1021.8321.9127,20021.91
24-Nov-0921.7122.0521.7021.9161,20021.91
23-Nov-0921.9322.0121.5321.8448,80021.84
20-Nov-0921.9921.9921.7421.8054,00021.80
19-Nov-0921.7722.0021.6921.9342,20021.93
18-Nov-0922.0022.0321.7921.8934,70021.89
17-Nov-0921.9021.9521.5921.9533,40021.95
16-Nov-0921.5621.9621.5021.9472,80021.94
13-Nov-0921.4621.5321.3521.5059,70021.50
12-Nov-0921.4021.4821.3621.4343,60021.43
11-Nov-0921.4021.5021.3521.40121,00021.40
10-Nov-0921.1121.3921.1121.3848,80021.38
9-Nov-0920.7621.4720.7621.36120,30021.36
6-Nov-0920.4520.6420.1820.6475,20020.64
5-Nov-0919.8220.5219.8220.52142,50020.52
4-Nov-0919.5319.6519.3419.5264,30019.52
3-Nov-0919.7319.7519.3919.5388,60019.53
2-Nov-0920.0720.1119.5119.79116,50019.79
30-Oct-0920.0120.2119.8919.94102,60019.94
29-Oct-0920.1320.2519.9520.1565,70020.15
28-Oct-0920.2520.3420.0020.0090,70020.00
27-Oct-0920.5820.5820.2020.2545,80020.25
26-Oct-0920.2720.5920.2720.4551,40020.45
23-Oct-0920.7020.7020.3120.3540,80020.35
22-Oct-0920.5920.7520.5920.7058,70020.70
21-Oct-0921.0121.0120.5920.73112,00020.73
21-Oct-09 $ 0.61 Dividend
20-Oct-0921.2321.3621.0021.3087,40020.69
19-Oct-0921.0921.3720.9621.2398,50020.62
16-Oct-0921.0921.1120.9220.9972,10020.39
15-Oct-0921.0021.2020.9021.20125,40020.59
14-Oct-0921.1621.1720.9721.08183,00020.48
13-Oct-0920.9121.0720.4721.0060,00020.40
12-Oct-0921.2021.3020.8620.8755,60020.27
9-Oct-0921.2521.3421.0821.2535,20020.64
8-Oct-0921.4621.5521.2621.2951,40020.68
7-Oct-0921.4121.5321.2721.3664,60020.75
6-Oct-0921.3221.4821.1521.4160,70020.80
5-Oct-0921.6021.6021.1221.2782,00020.66
2-Oct-0921.5221.7921.3121.3428,00020.73
1-Oct-0921.8521.9421.2521.7791,70021.15
30-Sep-0922.0022.0921.7121.85633,40021.22
29-Sep-0921.5222.1521.2721.96181,00021.33
28-Sep-0921.6421.8121.2521.3967,10020.78
25-Sep-0921.4021.7721.2621.4227,10020.81
24-Sep-0922.0022.0021.3321.60104,30020.98
23-Sep-0922.1822.1821.6721.93122,40021.30
22-Sep-0921.8822.1021.8621.95199,50021.32
21-Sep-0921.7021.9521.5021.9162,10021.28
18-Sep-0921.4522.0321.2922.03111,30021.40
17-Sep-0921.9522.0020.9521.58142,70020.96
16-Sep-0921.3821.9521.3521.9578,90021.32
15-Sep-0921.6021.8321.1921.50123,50020.88
14-Sep-0921.0021.7920.6721.70115,40021.08
11-Sep-0920.4521.1420.4521.08284,40020.48
10-Sep-0920.3520.6420.2320.4067,00019.82
9-Sep-0920.8020.9820.1820.27172,80019.69
8-Sep-0920.9021.1820.2620.75154,30020.16
4-Sep-0920.1920.9820.1520.96116,80020.36
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions