Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	0.1683	0.1687	0.1646	0.1659	71,817,200	-0.00(-1.52%)
Nov 29, 2016	0.1659	0.1691	0.1659	0.1685	109,207,448	+0.00(+1.68%)
Nov 28, 2016	0.1660	0.1671	0.1656	0.1657	46,655,676	+0.00(+0.20%)
Nov 25, 2016	0.1647	0.1659	0.1644	0.1653	23,022,462	+0.00(+0.61%)
Nov 23, 2016		0.1643	0.1643	0.1643	0	-0.00(-1.27%)
Nov 22, 2016	0.1672	0.1673	0.1657	0.1665	74,628,352	+0.00(+0.07%)
Nov 21, 2016	0.1656	0.1677	0.1653	0.1663	60,991,308	+0.00(+0.67%)
Nov 18, 2016	0.1640	0.1657	0.1632	0.1652	44,431,560	+0.00(+1.02%)
Nov 17, 2016	0.1628	0.1643	0.1626	0.1636	56,414,640	+0.00(+0.62%)
Nov 16, 2016	0.1631	0.1639	0.1618	0.1626	54,139,060	-0.00(-0.14%)
Nov 15, 2016	0.1628	0.1639	0.1594	0.1628	74,667,152	-0.00(-0.41%)
Nov 14, 2016	0.1633	0.1647	0.1629	0.1634	86,493,592	+0.00(+0.20%)
Nov 11, 2016	0.1610	0.1648	0.1610	0.1631	94,001,408	+0.00(+1.31%)
Nov 10, 2016	0.1650	0.1654	0.1609	0.1610	94,895,976	-0.00(-2.17%)
Nov 09, 2016	0.1609	0.1660	0.1603	0.1646	119,288,040	-0.00(-0.27%)
Nov 08, 2016	0.1649	0.1663	0.1648	0.1650	79,503,656	-0.00(-0.40%)
Nov 07, 2016	0.1623	0.1674	0.1614	0.1657	96,796,480	+0.00(+0.95%)
Nov 04, 2016	0.1644	0.1657	0.1630	0.1641	65,877,300	-0.00(-0.20%)
Nov 03, 2016	0.1634	0.1666	0.1633	0.1644	63,264,104	+0.00(+0.41%)
Nov 02, 2016	0.1639	0.1648	0.1630	0.1638	99,544,672	-0.00(-0.27%)
Nov 01, 2016	0.1658	0.1665	0.1631	0.1642	101,027,624	-0.00(-1.21%)
Oct 31, 2016	0.1661	0.1668	0.1649	0.1662	76,874,376	+0.00(+0.13%)
Oct 28, 2016	0.1667	0.1674	0.1650	0.1660	68,037,288	-0.00(-0.20%)
Oct 27, 2016	0.1688	0.1688	0.1659	0.1663	62,711,016	-0.00(-1.19%)
Oct 26, 2016	0.1686	0.1692	0.1672	0.1683	51,698,756	-0.00(-0.33%)
Oct 25, 2016	0.1667	0.1691	0.1667	0.1689	39,167,348	+0.00(+1.07%)
Oct 24, 2016	0.1657	0.1676	0.1657	0.1671	54,137,712	+0.00(+1.42%)
Oct 21, 2016	0.1633	0.1656	0.1632	0.1648	52,692,124	+0.00(+0.27%)
Oct 20, 2016	0.1631	0.1647	0.1631	0.1643	37,936,780	+0.00(+0.55%)
Oct 19, 2016	0.1634	0.1647	0.1624	0.1634	48,050,696	+0.00(+0.34%)
Oct 18, 2016	0.1627	0.1638	0.1614	0.1629	51,917,100	+0.00(+0.69%)
Oct 17, 2016	0.1623	0.1629	0.1617	0.1618	59,809,956	-0.00(-0.27%)
Oct 14, 2016	0.1642	0.1643	0.1613	0.1622	66,404,700	-0.00(-1.02%)
Oct 13, 2016	0.1618	0.1647	0.1617	0.1639	43,453,012	+0.00(+0.75%)
Oct 12, 2016	0.1607	0.1640	0.1600	0.1627	45,611,832	+0.00(+1.11%)
Oct 11, 2016	0.1609	0.1621	0.1599	0.1609	38,751,232	-0.00(-0.48%)
Oct 10, 2016	0.1603	0.1628	0.1599	0.1617	32,543,684	+0.00(+0.90%)
Oct 07, 2016	0.1602	0.1612	0.1585	0.1602	62,749,904	+0.00(+0.35%)
Oct 06, 2016	0.1604	0.1604	0.1579	0.1597	87,720,480	-0.00(-0.90%)
Oct 05, 2016	0.1620	0.1631	0.1602	0.1611	75,520,312	-0.00(-0.41%)
Oct 04, 2016	0.1667	0.1668	0.1608	0.1618	108,014,416	-0.01(-3.00%)
Oct 03, 2016	0.1688	0.1689	0.1665	0.1668	57,430,640	-0.00(-1.64%)
Sep 30, 2016	0.1690	0.1706	0.1682	0.1696	47,947,500	+0.00(+0.66%)
Sep 29, 2016	0.1695	0.1705	0.1680	0.1685	59,744,660	-0.00(-0.85%)
Sep 28, 2016	0.1712	0.1712	0.1686	0.1699	57,889,868	-0.00(-0.65%)
Sep 27, 2016	0.1705	0.1722	0.1701	0.1710	63,890,480	+0.00(+0.46%)
Sep 26, 2016	0.1715	0.1746	0.1702	0.1702	107,878,704	-0.00(-0.91%)
Sep 23, 2016	0.1738	0.1754	0.1712	0.1718	114,900,704	+0.04(+28.69%)
Sep 22, 2016	0.1322	0.1336	0.1320	0.1335	141,803,072	+0.00(+1.59%)
Sep 21, 2016	0.1309	0.1318	0.1290	0.1314	102,935,728	+0.00(+1.09%)
Sep 20, 2016	0.1304	0.1313	0.1299	0.1300	66,265,756	+0.00(+0.32%)
Sep 19, 2016	0.1289	0.1305	0.1289	0.1296	72,767,520	+0.00(+1.17%)
Sep 16, 2016	0.1301	0.1301	0.1280	0.1281	179,305,632	-0.00(-1.79%)
Sep 15, 2016	0.1287	0.1307	0.1285	0.1304	71,873,008	+0.00(+1.63%)
Sep 14, 2016	0.1279	0.1297	0.1276	0.1283	67,090,680	+0.00(+0.39%)
Sep 13, 2016	0.1307	0.1307	0.1278	0.1278	110,419,808	-0.00(-2.42%)
Sep 12, 2016	0.1281	0.1315	0.1268	0.1310	116,594,096	+0.00(+1.55%)
Sep 09, 2016	0.1345	0.1345	0.1289	0.1290	154,153,680	-0.01(-4.51%)
Sep 08, 2016	0.1353	0.1354	0.1343	0.1351	58,318,368	-0.00(-0.37%)
Sep 07, 2016	0.1342	0.1359	0.1342	0.1356	81,350,224	+0.00(+0.87%)
Sep 06, 2016	0.1329	0.1346	0.1319	0.1344	96,933,568	+0.00(+1.07%)
Sep 02, 2016	0.1312	0.1330	0.1330	0.1330	75,760,696	+0.00(+1.92%)