Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	0.2214	0.2215	0.2137	0.2200	107,832,624	-0.00(-0.14%)
Jan 30, 2017	0.2236	0.2236	0.2186	0.2203	46,401,752	-0.00(-1.55%)
Jan 27, 2017	0.2248	0.2248	0.2226	0.2238	37,640,080	+0.00(+0.07%)
Jan 26, 2017	0.2242	0.2248	0.2232	0.2236	48,105,172	+0.00(+0.00%)
Jan 25, 2017	0.2230	0.2248	0.2223	0.2236	36,031,496	-0.00(-0.13%)
Jan 24, 2017	0.2239	0.2248	0.2227	0.2239	48,137,096	+0.00(+0.07%)
Jan 23, 2017	0.2238	0.2251	0.2235	0.2238	36,678,728	+0.00(+0.20%)
Jan 20, 2017	0.2232	0.2242	0.2218	0.2233	27,307,172	+0.00(+0.07%)
Jan 19, 2017	0.2239	0.2242	0.2223	0.2232	30,074,988	-0.00(-0.40%)
Jan 18, 2017	0.2236	0.2247	0.2226	0.2241	47,686,288	+0.00(+0.13%)
Jan 17, 2017	0.2253	0.2253	0.2236	0.2238	47,054,484	-0.00(-0.27%)
Jan 13, 2017		0.2244	0.2244	0.2244	0	+0.00(+0.34%)
Jan 12, 2017	0.2244	0.2250	0.2226	0.2236	44,973,640	-0.00(-0.27%)
Jan 11, 2017	0.2250	0.2256	0.2230	0.2242	62,362,020	-0.00(-0.27%)
Jan 10, 2017	0.2239	0.2256	0.2229	0.2248	84,243,960	+0.00(+0.54%)
Jan 09, 2017	0.2266	0.2268	0.2235	0.2236	63,196,148	-0.00(-0.94%)
Jan 06, 2017	0.2259	0.2276	0.2250	0.2257	37,930,352	-0.00(-0.33%)
Jan 05, 2017	0.2244	0.2266	0.2229	0.2265	43,656,056	+0.00(+0.47%)
Jan 04, 2017	0.2235	0.2263	0.2235	0.2254	76,103,952	+0.00(+0.95%)
Jan 03, 2017	0.2214	0.2238	0.2208	0.2233	119,812,128	+0.00(+1.30%)
Dec 30, 2016		0.2205	0.2205	0.2205	0	-0.00(-1.42%)
Dec 29, 2016	0.2189	0.2244	0.2189	0.2236	67,614,800	+0.00(+2.07%)
Dec 28, 2016	0.2202	0.2212	0.2183	0.2191	46,937,792	-0.00(-0.75%)
Dec 27, 2016	0.2218	0.2227	0.2194	0.2208	51,742,948	-0.00(-0.48%)
Dec 23, 2016		0.2218	0.2218	0.2218	0	-0.00(-0.14%)
Dec 22, 2016	0.2223	0.2238	0.2190	0.2221	247,263,392	+0.05(+30.99%)
Dec 21, 2016	0.1688	0.1705	0.1672	0.1696	149,448,992	+0.00(+0.66%)
Dec 20, 2016	0.1710	0.1717	0.1675	0.1685	135,417,120	-0.00(-1.30%)
Dec 19, 2016	0.1647	0.1708	0.1641	0.1707	187,498,224	+0.01(+3.65%)
Dec 16, 2016	0.1616	0.1674	0.1615	0.1647	355,618,816	+0.00(+2.78%)
Dec 15, 2016	0.1652	0.1656	0.1600	0.1602	136,511,088	-0.01(-3.42%)
Dec 14, 2016	0.1676	0.1698	0.1658	0.1659	95,900,744	-0.00(-0.93%)
Dec 13, 2016	0.1728	0.1731	0.1670	0.1675	154,397,856	-0.01(-4.51%)
Dec 12, 2016	0.1757	0.1786	0.1746	0.1754	151,144,992	-0.00(-0.06%)
Dec 09, 2016	0.1734	0.1757	0.1727	0.1755	66,138,484	+0.00(+0.96%)
Dec 08, 2016	0.1736	0.1746	0.1719	0.1738	92,883,016	-0.00(-0.06%)
Dec 07, 2016	0.1697	0.1742	0.1696	0.1739	124,252,624	+0.00(+2.56%)
Dec 06, 2016	0.1660	0.1696	0.1653	0.1696	90,024,616	+0.00(+2.49%)
Dec 05, 2016	0.1613	0.1671	0.1613	0.1654	120,664,560	+0.00(+2.77%)
Dec 02, 2016	0.1620	0.1639	0.1608	0.1610	62,434,020	-0.00(-0.55%)
Dec 01, 2016	0.1660	0.1665	0.1614	0.1619	65,994,780	-0.00(-2.42%)
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%)