Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.5961	0.5978	0.5943	0.5968	20,907,482	+0.00(+0.12%)
Sep 28, 2017	0.5933	0.5961	0.5877	0.5961	20,148,060	+0.00(+0.41%)
Sep 27, 2017	0.5898	0.5943	0.5893	0.5936	24,363,560	+0.00(+0.83%)
Sep 26, 2017	0.5860	0.5940	0.5856	0.5888	41,856,616	+0.13(+28.91%)
Sep 25, 2017	0.4578	0.4581	0.4554	0.4567	41,689,836	+0.00(+0.12%)
Sep 22, 2017	0.4549	0.4575	0.4542	0.4562	32,852,056	+0.00(+0.53%)
Sep 21, 2017	0.4541	0.4562	0.4533	0.4538	21,597,160	+0.00(+0.00%)
Sep 20, 2017	0.4554	0.4559	0.4520	0.4538	33,862,468	-0.00(-0.12%)
Sep 19, 2017	0.4506	0.4573	0.4506	0.4543	33,790,836	+0.00(+0.88%)
Sep 18, 2017	0.4490	0.4509	0.4471	0.4504	49,282,004	+0.00(+0.47%)
Sep 15, 2017	0.4440	0.4490	0.4429	0.4482	72,786,944	+0.01(+1.38%)
Sep 14, 2017	0.4416	0.4443	0.4408	0.4421	28,314,376	-0.00(-0.30%)
Sep 13, 2017	0.4482	0.4482	0.4421	0.4435	24,361,768	-0.00(-1.01%)
Sep 12, 2017	0.4480	0.4490	0.4476	0.4480	16,382,695	-0.00(-0.18%)
Sep 11, 2017	0.4459	0.4492	0.4448	0.4488	17,873,236	+0.00(+0.90%)
Sep 08, 2017	0.4451	0.4461	0.4436	0.4448	17,375,360	-0.00(-0.24%)
Sep 07, 2017	0.4464	0.4469	0.4441	0.4459	25,846,204	+0.00(+0.12%)
Sep 06, 2017	0.4445	0.4473	0.4421	0.4453	35,536,480	+0.00(+0.42%)
Sep 05, 2017	0.4514	0.4514	0.4432	0.4435	27,230,750	-0.01(-1.65%)