Indicators

INVESCO Ltd (NY: IVZ )

15.93 -0.16 (-1.03%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.651	8.849	8.442	8.849	10,330,471	+0.24(+2.76%)
May 28, 2009	8.509	8.617	8.289	8.611	9,496,600	+0.33(+3.96%)
May 27, 2009	8.719	8.747	8.244	8.283	10,379,168	-0.49(-5.54%)
May 26, 2009	8.085	8.769	8.068	8.769	11,850,259	+0.47(+5.73%)
May 22, 2009	8.249	8.464	8.068	8.295	8,036,975	+0.10(+1.24%)
May 21, 2009	8.170	8.283	8.063	8.193	12,742,851	-0.08(-0.96%)
May 20, 2009	8.266	8.442	8.119	8.272	48,087,984	+0.36(+4.50%)
May 19, 2009	8.108	8.628	7.752	7.916	21,601,786	-0.89(-10.14%)
May 18, 2009	8.351	8.888	8.210	8.809	7,993,116	+0.67(+8.27%)
May 15, 2009	8.362	8.538	8.091	8.136	7,009,827	-0.37(-4.32%)
May 14, 2009	8.215	8.521	7.950	8.504	6,436,556	+0.29(+3.51%)
May 13, 2009	8.492	8.566	8.176	8.215	8,519,232	-0.42(-4.85%)
May 12, 2009	8.572	8.939	8.362	8.634	11,194,081	-0.18(-2.05%)
May 11, 2009	9.137	9.199	8.764	8.815	10,435,124	-0.65(-6.87%)
May 08, 2009	9.092	9.567	8.922	9.465	12,754,677	+0.45(+5.04%)
May 07, 2009	9.448	9.567	8.945	9.011	15,137,855	-0.39(-4.11%)
May 06, 2009	9.476	9.476	8.871	9.397	8,303,169	+0.27(+2.91%)
May 05, 2009	8.939	9.239	8.622	9.131	7,288,713	+0.07(+0.81%)
May 04, 2009	8.685	9.244	8.673	9.058	15,332,159	+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.