Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	0.0026	0.0026	0.0026	0.0026	643,431,424	+0.00(+0.76%)
Jun 29, 2011	0.0026	0.0026	0.0026	0.0026	1,683,829,760	+0.00(+0.19%)
Jun 28, 2011	0.0026	0.0026	0.0026	0.0026	1,197,355,008	+0.00(+0.14%)
Jun 27, 2011	0.0026	0.0026	0.0026	0.0026	39,608,320	-0.00(-0.90%)
Jun 24, 2011	0.0026	0.0026	0.0026	0.0026	2,605,007,872	+0.00(+0.05%)
Jun 23, 2011	0.0026	0.0026	0.0026	0.0026	1,668,089,856	-0.00(-0.80%)
Jun 22, 2011	0.0026	0.0026	0.0026	0.0026	3,705,630,720	+0.00(+1.72%)
Jun 21, 2011	0.0025	0.0026	0.0025	0.0026	2,059,018,240	-0.00(-0.48%)
Jun 20, 2011	0.0026	0.0026	0.0026	0.0026	98,256,896	+0.00(+0.48%)
Jun 17, 2011	0.0026	0.0026	0.0026	0.0026	374,988,800	-0.00(-0.10%)
Jun 16, 2011	0.0026	0.0026	0.0026	0.0026	2,428,364,800	-0.00(-0.52%)
Jun 15, 2011	0.0026	0.0026	0.0026	0.0026	3,773,044,736	-0.00(-4.84%)
Jun 14, 2011	0.0028	0.0028	0.0027	0.0027	3,845,984,256	-0.00(-0.27%)
Jun 13, 2011	0.0028	0.0028	0.0027	0.0027	2,291,902,464	-0.00(-0.94%)
Jun 10, 2011	0.0028	0.0028	0.0028	0.0028	2,039,060,480	-0.00(-1.41%)
Jun 09, 2011	0.0028	0.0028	0.0028	0.0028	780,315,648	+0.00(+0.49%)
Jun 08, 2011	0.0028	0.0028	0.0028	0.0028	855,668,736	+0.00(+0.53%)
Jun 07, 2011	0.0028	0.0028	0.0028	0.0028	3,329,019,904	+0.00(+0.09%)
Jun 06, 2011	0.0028	0.0028	0.0028	0.0028	1,142,312,960	+0.00(+0.00%)
Jun 03, 2011	0.0028	0.0028	0.0028	0.0028	4,128,238,080	-0.00(-1.71%)
May 24, 2011	0.0028	0.0028	0.0028	0.0028	1,687,961,600	-0.00(-0.04%)
May 23, 2011	0.0028	0.0028	0.0028	0.0028	417,314,816	-0.00(-0.52%)
May 20, 2011	0.0028	0.0029	0.0028	0.0028	1,518,320,128	-0.00(-0.26%)
May 19, 2011	0.0028	0.0029	0.0028	0.0028	3,099,258,880	+0.00(+1.10%)
May 18, 2011	0.0028	0.0028	0.0028	0.0028	125,941,760	+0.00(+0.40%)
May 17, 2011	0.0028	0.0028	0.0028	0.0028	2,980,111,360	-0.00(-0.26%)
May 16, 2011	0.0028	0.0028	0.0028	0.0028	1,794,628,608	+0.00(+0.00%)
May 13, 2011	0.0028	0.0029	0.0028	0.0028	168,610,816	-0.00(-1.17%)
May 12, 2011	0.0028	0.0029	0.0028	0.0028	2,707,614,720	+0.00(+0.13%)
May 11, 2011	0.0029	0.0029	0.0028	0.0028	4,164,912,640	+0.00(+0.22%)
May 10, 2011	0.0029	0.0029	0.0028	0.0028	651,205,632	+0.00(+0.31%)
May 09, 2011	0.0028	0.0028	0.0028	0.0028	999,478,272	+0.00(+0.31%)
May 06, 2011	0.0028	0.0028	0.0028	0.0028	972,744,192	-0.00(-0.48%)
May 05, 2011	0.0028	0.0028	0.0028	0.0028	2,891,439,616	-0.00(-0.09%)
May 04, 2011	0.0028	0.0029	0.0028	0.0028	3,323,554,816	+0.00(+0.61%)
May 03, 2011	0.0028	0.0028	0.0028	0.0028	2,989,316,096	-0.00(-0.09%)
May 02, 2011	0.0028	0.0028	0.0028	0.0028	3,308,544	+0.00(+0.22%)
Apr 29, 2011	0.0028	0.0028	0.0028	0.0028	3,172,023,296	+0.00(+0.62%)
Apr 28, 2011	0.0028	0.0028	0.0028	0.0028	487,568,384	+0.00(+0.53%)
Apr 27, 2011	0.0028	0.0028	0.0027	0.0028	911,636,480	+0.00(+1.40%)
Apr 26, 2011	0.0027	0.0027	0.0027	0.0027	3,032,380,416	+0.00(+0.96%)
Apr 25, 2011	0.0027	0.0027	0.0027	0.0027	1,155,410,944	+0.00(+1.06%)
Apr 21, 2011	0.0027	0.0027	0.0027	0.0027	1,578,681,856	+0.00(+0.70%)
Apr 20, 2011	0.0027	0.0027	0.0026	0.0027	1,805,395,968	+0.00(+1.22%)
Apr 19, 2011	0.0026	0.0026	0.0026	0.0026	514,862,592	+0.00(+0.42%)
Apr 18, 2011	0.0026	0.0026	0.0026	0.0026	1,803,060,224	-0.00(-0.24%)
Apr 15, 2011	0.0026	0.0026	0.0026	0.0026	122,690,560	+0.00(+0.71%)
Apr 14, 2011	0.0026	0.0026	0.0026	0.0026	1,017,586,688	+0.00(+1.05%)
Apr 13, 2011	0.0026	0.0026	0.0026	0.0026	853,166,080	+0.00(+0.67%)
Apr 12, 2011	0.0026	0.0026	0.0026	0.0026	2,143,707,136	-0.00(-1.33%)
Apr 11, 2011	0.0026	0.0026	0.0026	0.0026	1,439,310,848	-0.00(-0.71%)
Apr 08, 2011	0.0026	0.0027	0.0026	0.0026	2,920,692,736	-0.00(-0.84%)
Apr 07, 2011	0.0027	0.0027	0.0026	0.0026	289,309,696	-0.00(-0.79%)
Apr 06, 2011	0.0027	0.0027	0.0027	0.0027	1,974,148,608	-0.00(-0.23%)
Apr 05, 2011	0.0027	0.0027	0.0027	0.0027	2,331,721,216	-0.00(-0.09%)
Apr 04, 2011	0.0027	0.0027	0.0027	0.0027	3,436,190,720	+0.00(+0.05%)