Indicators

INVESCO Ltd (NY: IVZ )

17.64 -0.10 (-0.56%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.717	8.916	8.506	8.916	10,252,495	+0.24(+2.76%)
May 28, 2009	8.574	8.682	8.352	8.677	9,424,918	+0.33(+3.96%)
May 27, 2009	8.785	8.813	8.306	8.346	10,300,825	-0.49(-5.54%)
May 26, 2009	8.147	8.836	8.130	8.836	11,760,812	+0.48(+5.73%)
May 22, 2009	8.312	8.529	8.130	8.358	7,976,310	+0.10(+1.24%)
May 21, 2009	8.232	8.346	8.124	8.255	12,646,666	-0.08(-0.96%)
May 20, 2009	8.329	8.506	8.181	8.335	47,725,012	+0.36(+4.50%)
May 19, 2009	8.170	8.694	7.811	7.976	21,438,734	-0.90(-10.14%)
May 18, 2009	8.415	8.956	8.272	8.876	7,932,783	+0.74(+9.05%)
May 15, 2009	8.366	8.541	8.094	8.139	7,007,071	-0.37(-4.32%)
May 14, 2009	8.219	8.524	7.953	8.507	6,434,025	+0.29(+3.51%)
May 13, 2009	8.496	8.569	8.179	8.219	8,515,882	-0.42(-4.85%)
May 12, 2009	8.575	8.943	8.366	8.637	11,189,679	-0.18(-2.05%)
May 11, 2009	9.141	9.203	8.767	8.818	10,431,021	-0.65(-6.87%)
May 08, 2009	9.095	9.570	8.926	9.469	12,749,661	+0.45(+5.04%)
May 07, 2009	9.452	9.570	8.948	9.015	15,131,902	-0.39(-4.11%)
May 06, 2009	9.480	9.480	8.875	9.401	8,299,903	+0.27(+2.91%)
May 05, 2009	8.943	9.242	8.626	9.135	7,285,846	+0.07(+0.81%)
May 04, 2009	8.688	9.248	8.677	9.061	15,326,130	+0.67(+7.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.