Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	60.65	60.88	60.12	60.34	241,453	-0.27(-0.44%)
Jun 28, 2018	59.77	60.61	59.70	60.61	281,953	+0.95(+1.59%)
Jun 27, 2018	60.91	60.91	59.66	59.66	295,122	-1.29(-2.12%)
Jun 26, 2018	60.99	61.41	60.50	60.95	327,478	+0.15(+0.25%)
Jun 25, 2018	60.65	61.10	60.54	60.80	273,687	+0.26(+0.43%)
Jun 22, 2018	61.02	61.28	60.47	60.54	329,192	-0.30(-0.49%)
Jun 21, 2018	60.87	60.98	60.55	60.84	149,156	+0.00(+0.00%)
Jun 20, 2018	60.84	61.06	60.47	60.84	166,365	+0.11(+0.18%)
Jun 19, 2018	60.36	60.89	60.17	60.73	285,398	+0.41(+0.67%)
Jun 18, 2018	59.62	60.47	59.62	60.32	191,649	+0.67(+1.12%)
Jun 15, 2018		59.80	59.69	59.65	490,863	-0.04(-0.06%)
Jun 14, 2018	59.58	59.82	59.36	59.69	219,379	+0.33(+0.56%)
Jun 13, 2018	60.32	60.32	59.36	59.36	293,707	-0.85(-1.41%)
Jun 12, 2018	60.73	60.76	60.13	60.21	262,847	-0.55(-0.91%)
Jun 11, 2018	60.84	60.84	60.36	60.76	177,003	-0.07(-0.12%)
Jun 08, 2018	60.43	60.98	60.43	60.84	199,722	+0.41(+0.67%)
Jun 07, 2018	60.73	60.78	60.21	60.43	537,291	-0.18(-0.31%)
Jun 06, 2018			60.37	60.61	238,945	-0.22(-0.36%)
Jun 05, 2018	61.02	61.13	60.30	60.84	285,748	-0.11(-0.18%)
Jun 04, 2018	60.50	60.95	60.36	60.95	314,568	+0.59(+0.98%)
Jun 01, 2018	60.21	60.61	59.58	60.36	387,982	+0.33(+0.55%)
May 31, 2018	60.73	60.73	59.91	60.02	363,306	-0.63(-1.04%)
May 30, 2018	60.10	60.89	59.91	60.65	357,706	+0.70(+1.17%)
May 29, 2018	59.50	60.30	59.17	59.95	590,308	+0.44(+0.75%)
May 25, 2018		59.50	59.50	59.50	0	-0.22(-0.37%)
May 24, 2018	59.76	59.80	59.45	59.73	360,110	-0.11(-0.19%)
May 23, 2018	59.62	59.91	59.32	59.84	308,715	+0.26(+0.43%)
May 22, 2018	59.84	60.00	59.47	59.58	158,463	-0.18(-0.31%)
May 21, 2018	59.17	59.76	58.88	59.76	252,596	+0.70(+1.19%)
May 18, 2018	58.91	59.06	58.51	59.06	537,760	+0.07(+0.13%)
May 17, 2018	59.02	59.21	58.84	58.99	182,077	-0.04(-0.06%)
May 16, 2018	59.13	59.36	58.89	59.02	226,023	-0.22(-0.37%)
May 15, 2018	59.21	59.71	59.02	59.25	231,667	-0.22(-0.37%)
May 14, 2018	59.69	59.69	59.21	59.47	154,467	-0.11(-0.19%)
May 11, 2018	59.76	59.91	59.52	59.58	206,504	-0.15(-0.25%)
May 10, 2018	59.50	59.91	59.32	59.73	186,371	+0.48(+0.81%)
May 09, 2018	59.39	59.47	58.38	59.25	494,429	-0.07(-0.12%)
May 08, 2018	60.73	60.84	59.10	59.32	527,962	-1.44(-2.37%)
May 07, 2018	60.76	61.06	60.39	60.76	391,317	+0.00(+0.00%)
May 04, 2018	59.36	61.06	58.84	60.76	344,697	+1.04(+1.73%)
May 03, 2018	59.43	60.13	58.84	59.73	263,247	+0.33(+0.56%)
May 02, 2018	59.65	59.84	59.21	59.39	154,699	-0.41(-0.68%)
May 01, 2018	60.02	60.06	59.26	59.80	211,318	-0.22(-0.37%)
Apr 30, 2018	60.47	60.87	60.02	60.02	336,775	-0.26(-0.43%)
Apr 27, 2018	60.47	60.65	60.17	60.28	227,336	+0.00(+0.00%)
Apr 26, 2018	60.13	60.43	59.91	60.28	193,610	+0.11(+0.18%)
Apr 25, 2018	59.80	60.24	59.65	60.17	232,092	+0.15(+0.25%)
Apr 24, 2018	59.73	60.41	59.65	60.02	312,774	+0.26(+0.43%)
Apr 23, 2018	60.02	60.02	59.54	59.76	165,754	-0.11(-0.19%)
Apr 20, 2018	59.73	60.06	59.47	59.87	297,229	+0.22(+0.37%)
Apr 19, 2018	59.87	60.17	59.54	59.65	201,259	-0.33(-0.55%)
Apr 18, 2018	60.02	60.56	59.95	59.99	166,916	+0.00(+0.00%)
Apr 17, 2018	59.84	60.13	59.65	59.99	150,329	+0.26(+0.43%)
Apr 16, 2018	59.65	59.89	59.25	59.73	155,017	+0.33(+0.56%)
Apr 13, 2018	59.84	60.17	59.10	59.39	226,379	-0.44(-0.74%)
Apr 12, 2018	60.54	60.54	59.80	59.84	148,251	-0.52(-0.86%)
Apr 11, 2018	60.50	60.78	60.24	60.36	222,319	-0.41(-0.67%)
Apr 10, 2018	60.95	61.08	60.67	60.76	239,618	+0.15(+0.24%)
Apr 09, 2018	60.95	61.35	60.61	60.61	200,984	-0.11(-0.18%)
Apr 06, 2018	60.76	61.13	60.43	60.73	243,757	-0.22(-0.36%)
Apr 05, 2018	60.76	61.24	60.47	60.95	260,272	+0.30(+0.49%)
Apr 04, 2018	60.39	60.91	60.24	60.65	196,429	-0.15(-0.24%)
Apr 03, 2018	60.36	60.98	60.02	60.80	219,760	+0.52(+0.86%)