Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	39.96	40.18	39.38	39.38	794,587	-0.44(-1.11%)
Jun 29, 2015	40.51	40.70	39.79	39.82	607,752	-0.77(-1.90%)
Jun 26, 2015	41.25	41.33	40.51	40.59	791,998	-0.74(-1.80%)
Jun 25, 2015	41.85	41.91	41.33	41.33	468,582	-0.52(-1.25%)
Jun 24, 2015	42.46	42.46	41.83	41.85	483,647	-0.55(-1.30%)
Jun 23, 2015	42.48	42.56	42.22	42.40	891,035	-0.11(-0.25%)
Jun 22, 2015	42.64	42.86	42.40	42.51	694,618	-0.05(-0.13%)
Jun 19, 2015	42.24	42.70	41.98	42.56	818,453	+0.35(+0.82%)
Jun 18, 2015	41.81	42.38	41.81	42.22	599,710	+0.43(+1.02%)
Jun 17, 2015	41.36	41.84	41.20	41.79	318,991	+0.43(+1.03%)
Jun 16, 2015	41.25	41.41	41.07	41.36	368,418	+0.08(+0.19%)
Jun 15, 2015	41.60	41.68	41.17	41.28	256,572	-0.35(-0.83%)
Jun 12, 2015	41.49	41.79	41.33	41.63	269,805	+0.13(+0.32%)
Jun 11, 2015	41.01	41.60	40.96	41.49	654,074	+0.61(+1.50%)
Jun 10, 2015	40.77	41.01	40.69	40.88	359,930	+0.08(+0.20%)
Jun 09, 2015	40.91	41.01	40.67	40.80	416,832	-0.13(-0.33%)
Jun 08, 2015	41.31	41.36	40.91	40.93	451,113	-0.29(-0.71%)
Jun 05, 2015	41.57	41.84	41.09	41.23	505,731	-0.61(-1.47%)
Jun 04, 2015	41.95	42.11	41.81	41.84	262,268	-0.21(-0.51%)
Jun 03, 2015	42.40	42.43	41.92	42.06	414,988	-0.43(-1.01%)
Jun 02, 2015	42.59	42.59	42.35	42.48	279,155	-0.19(-0.44%)
Jun 01, 2015	42.62	42.75	42.46	42.67	457,163	+0.27(+0.63%)
May 29, 2015	42.54	42.72	42.38	42.40	731,947	-0.16(-0.38%)
May 28, 2015	42.62	42.72	42.27	42.56	632,815	+0.05(+0.13%)
May 27, 2015	42.38	42.59	42.22	42.51	401,771	+0.16(+0.38%)
May 26, 2015	42.48	42.48	42.16	42.35	301,479	-0.13(-0.31%)
May 22, 2015	42.59	42.48	42.48	42.48	237,323	-0.13(-0.31%)
May 21, 2015	42.72	42.88	42.54	42.62	250,503	-0.08(-0.19%)
May 20, 2015	42.94	43.08	42.70	42.70	354,663	-0.13(-0.31%)
May 19, 2015	43.04	43.04	42.83	42.83	239,618	-0.21(-0.50%)
May 18, 2015	43.02	43.10	42.86	43.04	399,693	+0.03(+0.06%)
May 15, 2015	42.83	43.04	42.59	43.02	411,468	+0.29(+0.69%)
May 14, 2015	42.72	42.91	42.64	42.72	387,074	+0.19(+0.44%)
May 13, 2015	42.72	42.75	42.43	42.54	324,944	-0.11(-0.25%)
May 12, 2015	42.03	42.67	41.86	42.64	520,458	+0.43(+1.01%)
May 11, 2015	41.87	42.24	41.85	42.22	873,354	+0.27(+0.64%)
May 08, 2015	41.79	42.03	41.57	41.95	431,771	+0.61(+1.49%)
May 07, 2015	41.04	41.52	40.67	41.33	747,410	+0.77(+1.91%)
May 06, 2015	40.93	41.08	40.43	40.56	459,265	-0.37(-0.91%)
May 05, 2015	41.33	41.57	40.88	40.93	434,051	-0.51(-1.22%)
May 04, 2015	41.41	41.63	41.25	41.44	283,440	+0.16(+0.39%)
May 01, 2015	41.12	41.44	41.09	41.28	295,632	+0.13(+0.32%)
Apr 30, 2015	41.39	41.49	41.04	41.15	396,773	-0.29(-0.71%)
Apr 29, 2015	41.57	41.72	41.36	41.44	364,644	-0.32(-0.77%)
Apr 28, 2015	42.00	42.08	41.68	41.76	407,687	-0.16(-0.38%)
Apr 27, 2015	42.14	42.30	41.92	41.92	301,130	-0.13(-0.32%)
Apr 24, 2015	42.06	42.24	42.06	42.06	179,679	+0.00(+0.00%)
Apr 23, 2015	42.06	42.30	42.00	42.06	483,335	+0.03(+0.06%)
Apr 22, 2015	42.14	42.30	42.00	42.03	187,280	-0.05(-0.13%)
Apr 21, 2015	42.40	42.43	42.06	42.08	258,944	-0.24(-0.57%)
Apr 20, 2015	42.27	42.46	42.14	42.32	239,489	+0.08(+0.19%)
Apr 17, 2015	42.11	42.35	42.03	42.24	311,475	+0.00(+0.00%)
Apr 16, 2015	42.11	42.38	41.95	42.24	140,922	+0.13(+0.32%)
Apr 15, 2015	42.03	42.14	41.84	42.11	318,464	+0.13(+0.32%)
Apr 14, 2015	41.95	42.06	41.84	41.98	262,421	+0.13(+0.32%)
Apr 13, 2015	42.06	42.06	41.84	41.84	209,143	-0.19(-0.44%)
Apr 10, 2015	42.14	42.16	41.90	42.03	281,555	+0.19(+0.45%)
Apr 09, 2015	42.16	42.22	41.71	41.84	326,749	-0.40(-0.95%)
Apr 08, 2015	42.06	42.31	41.81	42.24	259,283	+0.24(+0.57%)
Apr 07, 2015	42.14	42.22	41.95	42.00	255,422	-0.13(-0.32%)
Apr 06, 2015	41.95	42.22	41.95	42.14	396,228	+0.21(+0.51%)
Apr 02, 2015	41.92	41.92	41.92	41.92	422,361	+0.00(+0.00%)