Indicators

INVESCO Ltd (NY: IVZ )

16.00 -0.09 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.34	12.61	12.08	12.58	5,841,930	+0.32(+2.63%)
Nov 27, 2009	12.39	12.57	11.94	12.26	2,561,652	-0.57(-4.41%)
Nov 25, 2009	12.93	12.96	12.71	12.82	2,782,268	-0.02(-0.18%)
Nov 24, 2009	12.72	12.87	12.61	12.85	4,553,148	+0.10(+0.75%)
Nov 23, 2009	12.80	12.94	12.63	12.75	4,469,518	+0.25(+2.04%)
Nov 20, 2009	12.48	12.70	12.37	12.50	5,500,168	-0.12(-0.94%)
Nov 19, 2009	13.06	13.12	12.57	12.61	6,312,401	-0.54(-4.08%)
Nov 18, 2009	13.25	13.29	13.01	13.15	4,712,777	-0.14(-1.02%)
Nov 17, 2009	13.35	13.50	13.25	13.29	5,422,841	-0.14(-1.01%)
Nov 16, 2009	13.49	13.57	13.32	13.42	4,887,919	+0.05(+0.38%)
Nov 13, 2009	13.35	13.39	13.22	13.37	3,463,959	+0.02(+0.17%)
Nov 12, 2009	13.40	13.54	13.28	13.35	5,745,269	-0.09(-0.67%)
Nov 11, 2009	13.12	13.55	13.12	13.44	7,928,039	+0.36(+2.77%)
Nov 10, 2009	13.17	13.36	13.04	13.08	7,330,911	-0.19(-1.45%)
Nov 09, 2009	13.15	13.29	13.02	13.27	6,802,602	+0.21(+1.65%)
Nov 06, 2009	12.74	13.08	12.68	13.06	4,656,651	+0.21(+1.67%)
Nov 05, 2009	12.78	13.03	12.72	12.84	14,134,135	+0.14(+1.07%)
Nov 04, 2009	12.69	12.90	12.49	12.70	11,746,992	+0.14(+1.12%)
Nov 03, 2009	12.11	12.59	12.03	12.56	11,183,897	+0.28(+2.30%)

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.