Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	0.0025	0.0025	0.0025	0.0025	2,087,251,456	+0.00(+0.54%)
Aug 30, 2012	0.0025	0.0025	0.0025	0.0025	3,503,987,712	-0.00(-1.07%)
Aug 29, 2012	0.0025	0.0026	0.0025	0.0025	256,862,208	+0.00(+2.03%)
Aug 27, 2012	0.0025	0.0025	0.0025	0.0025	362,181,632	+0.00(+1.20%)
Aug 24, 2012	0.0024	0.0025	0.0024	0.0025	3,812,100,096	+0.00(+0.71%)
Aug 23, 2012	0.0024	0.0025	0.0024	0.0025	2,188,910,592	+0.00(+0.41%)
Aug 22, 2012	0.0025	0.0025	0.0024	0.0024	696,665,088	-0.00(-1.00%)
Aug 21, 2012	0.0025	0.0025	0.0025	0.0025	310,717,440	+0.00(+0.15%)
Aug 20, 2012	0.0024	0.0025	0.0024	0.0025	1,169,742,336	+0.00(+0.66%)
Aug 17, 2012	0.0024	0.0024	0.0024	0.0024	2,670,180,352	+0.00(+0.36%)
Aug 16, 2012	0.0024	0.0024	0.0024	0.0024	2,093,603,840	+0.00(+0.15%)
Aug 15, 2012	0.0024	0.0024	0.0024	0.0024	3,058,551,808	-0.00(-0.41%)
Aug 14, 2012	0.0025	0.0025	0.0024	0.0024	3,736,270,336	-0.00(-0.30%)
Aug 13, 2012	0.0024	0.0025	0.0024	0.0025	1,619,531,776	+0.00(+1.07%)
Aug 10, 2012	0.0024	0.0024	0.0024	0.0024	1,592,364,032	+0.00(+0.62%)
Aug 09, 2012	0.0024	0.0024	0.0024	0.0024	334,133,248	+0.00(+1.30%)
Aug 08, 2012	0.0024	0.0024	0.0024	0.0024	3,878,757,888	-0.00(-0.36%)
Aug 07, 2012	0.0024	0.0024	0.0023	0.0024	2,115,130,368	-0.00(-0.26%)
Aug 06, 2012	0.0024	0.0024	0.0024	0.0024	2,347,268,096	-0.00(-0.57%)
Aug 03, 2012	0.0024	0.0024	0.0024	0.0024	1,867,137,024	+0.00(+0.83%)
Aug 02, 2012	0.0024	0.0024	0.0023	0.0024	909,142,016	-0.00(-1.68%)
Aug 01, 2012	0.0025	0.0025	0.0024	0.0024	2,708,379,648	-0.00(-0.81%)
Jul 31, 2012	0.0024	0.0025	0.0024	0.0024	811,730,944	-0.00(-0.30%)
Jul 30, 2012	0.0024	0.0025	0.0024	0.0025	1,269,467,136	+0.00(+0.35%)
Jul 27, 2012	0.0024	0.0025	0.0024	0.0024	2,645,237,760	+0.00(+0.92%)
Jul 26, 2012	0.0024	0.0024	0.0024	0.0024	707,792,896	+0.00(+0.36%)
Jul 25, 2012	0.0024	0.0024	0.0024	0.0024	3,480,373,248	+0.00(+0.51%)
Jul 24, 2012	0.0024	0.0024	0.0024	0.0024	2,668,625,920	+0.00(+0.52%)
Jul 23, 2012	0.0024	0.0024	0.0024	0.0024	3,359,283,200	+0.00(+0.99%)
Jul 20, 2012	0.0023	0.0024	0.0023	0.0024	64,777,216	+0.00(+1.22%)
Jul 19, 2012	0.0023	0.0024	0.0023	0.0023	757,656,576	-0.00(-0.05%)
Jul 18, 2012	0.0023	0.0024	0.0023	0.0023	4,133,528,576	-0.00(-0.73%)
Jul 17, 2012	0.0023	0.0024	0.0023	0.0024	1,666,009,088	+0.00(+1.11%)
Jul 16, 2012	0.0023	0.0023	0.0023	0.0023	3,417,101,824	+0.00(+1.07%)
Jul 13, 2012	0.0023	0.0023	0.0023	0.0023	4,242,463,744	+0.00(+1.03%)
Jul 12, 2012	0.0023	0.0023	0.0023	0.0023	1,597,202,432	-0.00(-0.22%)
Jul 11, 2012	0.0023	0.0023	0.0022	0.0023	4,069,692,416	-0.00(-0.32%)
Jul 10, 2012	0.0023	0.0023	0.0023	0.0023	3,085,744,128	-0.00(-0.43%)
Jul 09, 2012	0.0023	0.0023	0.0023	0.0023	576,757,760	-0.00(-0.43%)
Jul 06, 2012	0.0023	0.0023	0.0023	0.0023	1,318,692,864	-0.00(-0.16%)
Jul 05, 2012	0.0023	0.0023	0.0023	0.0023	2,857,160,704	+0.00(+0.48%)
Jul 03, 2012	0.0023	0.0023	0.0023	0.0023	2,760,500,736	-0.00(-0.37%)
Jul 02, 2012	0.0023	0.0023	0.0023	0.0023	401,763,328	+0.00(+2.13%)
Jun 29, 2012	0.0023	0.0023	0.0023	0.0023	1,727,308,800	+0.00(+0.27%)
Jun 28, 2012	0.0022	0.0023	0.0022	0.0023	1,210,700,288	+0.00(+0.16%)
Jun 27, 2012	0.0022	0.0023	0.0022	0.0023	44,387,328	+0.00(+1.22%)
Jun 26, 2012	0.0022	0.0022	0.0022	0.0022	1,600,152,576	+0.00(+0.22%)
Jun 25, 2012	0.0022	0.0023	0.0022	0.0022	2,341,465,088	-0.00(-1.42%)
Jun 22, 2012	0.0022	0.0023	0.0022	0.0023	1,916,551,168	-0.00(-1.88%)
Jun 21, 2012	0.0023	0.0023	0.0023	0.0023	958,674,944	-0.00(-1.27%)
Jun 20, 2012	0.0023	0.0023	0.0023	0.0023	4,294,580,224	+0.00(+0.37%)
Jun 19, 2012	0.0023	0.0023	0.0023	0.0023	202,119,168	+0.00(+1.35%)
Jun 18, 2012	0.0023	0.0023	0.0023	0.0023	2,330,142,720	-0.00(-0.11%)
Jun 15, 2012	0.0023	0.0023	0.0023	0.0023	1,045,180,416	+0.00(+1.98%)
Jun 14, 2012	0.0022	0.0023	0.0022	0.0023	1,250,564,096	+0.00(+0.72%)
Jun 13, 2012	0.0022	0.0022	0.0022	0.0022	3,892,275,200	-0.00(-0.22%)
Jun 12, 2012	0.0022	0.0022	0.0022	0.0022	1,762,584,576	+0.00(+1.23%)
Jun 11, 2012	0.0022	0.0022	0.0022	0.0022	361,050,112	+0.00(+0.06%)
Jun 08, 2012	0.0022	0.0022	0.0022	0.0022	997,213,184	+0.00(+1.19%)
Jun 07, 2012	0.0022	0.0022	0.0022	0.0022	3,328,158,720	-0.00(-2.38%)
Jun 06, 2012	0.0022	0.0022	0.0022	0.0022	3,522,712,576	+0.00(+1.80%)
Jun 05, 2012	0.0022	0.0022	0.0022	0.0022	3,656,932,864	+0.00(+1.66%)
Jun 04, 2012	0.0022	0.0022	0.0022	0.0022	1,389,097,984	-0.00(-0.51%)