Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

INVESCO Ltd (NY: IVZ )

14.30 -0.16 (-1.07%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.01 10.29 9.860 10.21 7,149,051 +0.08(+0.79%)
Jun 29, 2009 9.981 10.17 9.826 10.13 7,450,925 +0.03(+0.28%)
Jun 26, 2009 9.763 10.18 9.602 10.10 11,677,723 +0.39(+4.01%)
Jun 25, 2009 9.562 9.711 9.534 9.711 8,020,906 -0.04(-0.41%)
Jun 24, 2009 9.534 9.878 9.459 9.751 6,895,631 +0.30(+3.21%)
Jun 23, 2009 9.253 9.448 9.116 9.448 9,311,157 +0.25(+2.68%)
Jun 22, 2009 9.883 9.935 9.201 9.201 11,104,691 -0.81(-8.12%)
Jun 19, 2009 9.740 10.02 9.620 10.02 12,636,814 +0.41(+4.30%)
Jun 18, 2009 9.551 9.637 9.454 9.602 8,537,317 +0.05(+0.48%)
Jun 17, 2009 9.906 9.952 9.402 9.557 14,294,292 -0.35(-3.53%)
Jun 16, 2009 10.23 10.29 9.774 9.906 12,503,005 -0.51(-4.92%)
Jun 15, 2009 10.62 10.69 10.16 10.42 10,522,354 -0.31(-2.91%)
Jun 12, 2009 10.63 10.73 10.38 10.73 6,804,089 +0.10(+0.97%)
Jun 11, 2009 10.40 10.73 10.27 10.63 12,658,760 +0.29(+2.77%)
Jun 10, 2009 10.39 10.44 10.10 10.34 10,110,081 +0.01(+0.06%)
Jun 09, 2009 10.30 10.42 10.11 10.34 10,551,624 +0.27(+2.68%)
Jun 08, 2009 9.803 10.09 9.688 10.07 6,456,268 +0.11(+1.09%)
Jun 05, 2009 10.37 10.37 9.846 9.958 10,429,817 -0.27(-2.63%)
Jun 04, 2009 10.22 10.30 9.929 10.23 11,520,864 +0.24(+2.41%)
Jun 03, 2009 9.906 10.28 9.769 9.986 13,151,270 +0.15(+1.51%)
Jun 02, 2009 9.350 9.929 9.276 9.837 10,280,547 +0.50(+5.40%)
Jun 01, 2009 9.150 9.969 9.144 9.333 21,101,764 +0.37(+4.09%)
May 29, 2009 8.766 8.967 8.554 8.967 10,194,631 +0.24(+2.76%)
May 28, 2009 8.623 8.732 8.399 8.726 9,371,725 +0.33(+3.96%)
May 27, 2009 8.835 8.863 8.353 8.394 10,242,688 -0.49(-5.54%)
May 26, 2009 8.193 8.886 8.176 8.886 11,694,435 +0.48(+5.73%)
May 22, 2009 8.359 8.577 8.176 8.405 7,931,293 +0.10(+1.24%)
May 21, 2009 8.279 8.394 8.170 8.302 12,575,289 -0.08(-0.96%)
May 20, 2009 8.376 8.554 8.227 8.382 47,455,656 +0.36(+4.50%)
May 19, 2009 8.216 8.743 7.855 8.021 21,317,736 -0.91(-10.14%)
May 18, 2009 8.462 9.007 8.319 8.926 7,888,011 +0.68(+8.27%)
May 15, 2009 8.474 8.651 8.199 8.245 6,917,652 -0.37(-4.32%)
May 14, 2009 8.325 8.634 8.056 8.617 6,351,919 +0.29(+3.51%)
May 13, 2009 8.606 8.680 8.285 8.325 8,407,209 -0.42(-4.85%)
May 12, 2009 8.686 9.058 8.474 8.749 11,046,886 -0.18(-2.05%)
May 11, 2009 9.259 9.322 8.881 8.932 10,297,909 -0.66(-6.87%)
May 08, 2009 9.213 9.694 9.041 9.591 12,586,961 +0.46(+5.04%)
May 07, 2009 9.574 9.694 9.064 9.131 14,938,801 -0.39(-4.11%)
May 06, 2009 9.602 9.602 8.989 9.522 8,193,987 +0.27(+2.91%)
May 05, 2009 9.058 9.362 8.737 9.253 7,192,870 +0.07(+0.81%)
May 04, 2009 8.800 9.368 8.789 9.179 15,130,550 +0.68(+7.95%)
May 01, 2009 8.394 8.520 8.279 8.502 6,490,221 +0.07(+0.82%)
Apr 30, 2009 8.634 8.858 8.371 8.434 7,909,739 -0.09(-1.08%)
Apr 29, 2009 7.901 8.600 7.809 8.525 10,497,056 +0.73(+9.41%)
Apr 28, 2009 7.958 8.078 7.775 7.792 7,331,359 -0.22(-2.72%)
Apr 27, 2009 8.136 8.388 7.437 8.010 9,137,349 -0.40(-4.77%)
Apr 24, 2009 9.024 9.024 8.142 8.411 12,307,194 -0.56(-6.26%)
Apr 23, 2009 7.351 9.070 7.402 8.972 14,141,367 +0.11(+1.23%)
Apr 22, 2009 8.720 9.310 8.560 8.863 11,923,918 -0.16(-1.78%)
Apr 21, 2009 8.313 9.047 8.227 9.024 11,626,165 +0.76(+9.22%)
Apr 20, 2009 8.703 9.127 8.262 8.262 9,750,460 -0.89(-9.76%)
Apr 17, 2009 9.230 9.345 8.795 9.156 12,346,901 -0.18(-1.96%)
Apr 16, 2009 9.476 9.522 8.995 9.339 10,975,519 -0.07(-0.73%)
Apr 15, 2009 8.961 9.431 8.686 9.408 7,948,140 +0.44(+4.92%)
Apr 14, 2009 9.488 9.671 8.967 8.967 9,791,162 -0.77(-7.94%)
Apr 13, 2009 9.236 10.02 9.207 9.740 11,044,409 +0.29(+3.03%)
Apr 09, 2009 9.207 9.895 8.949 9.454 16,314,111 +0.66(+7.56%)
Apr 08, 2009 8.325 8.835 8.296 8.789 10,361,449 +0.52(+6.31%)
Apr 07, 2009 8.875 8.875 8.268 8.268 9,848,543 -0.69(-7.74%)
Apr 06, 2009 8.881 9.070 8.777 8.961 7,830,466 -0.14(-1.51%)
Apr 03, 2009 9.052 9.167 8.560 9.098 10,333,605 +0.04(+0.44%)
Apr 02, 2009 8.388 9.138 8.388 9.058 16,838,196 +0.71(+8.51%)
Apr 01, 2009 7.781 8.405 7.706 8.348 8,907,229 +0.41(+5.12%)
Mar 31, 2009 7.540 8.124 7.506 7.941 11,385,055 +0.47(+6.29%)
Mar 30, 2009 8.147 8.147 7.443 7.471 11,277,330 -0.92(-10.99%)
Mar 26, 2009 8.067 8.525 7.643 8.394 11,821,668 +0.53(+6.78%)
Mar 25, 2009 7.821 8.130 7.345 7.861 9,924,293 +0.02(+0.22%)
Mar 24, 2009 7.511 8.273 7.511 7.844 13,378,258 -0.38(-4.67%)
Mar 23, 2009 7.477 8.227 7.437 8.227 16,233,857 +1.15(+16.28%)
Mar 20, 2009 7.007 7.162 6.761 7.076 14,910,984 -0.06(-0.84%)
Mar 19, 2009 7.746 7.746 6.858 7.136 10,227,750 -0.44(-5.86%)
Mar 18, 2009 6.996 7.580 6.709 7.580 12,032,744 +0.42(+5.92%)
Mar 17, 2009 6.709 7.156 6.583 7.156 7,710,023 +0.48(+7.21%)
Mar 16, 2009 7.271 7.316 6.635 6.675 8,761,561 -0.37(-5.21%)
Mar 13, 2009 7.259 7.273 6.784 7.041 0 -0.18(-2.46%)
Mar 12, 2009 6.268 7.225 6.268 7.219 12,700,309 +0.61(+9.19%)
Mar 11, 2009 6.486 6.789 6.119 6.612 9,285,474 +0.28(+4.34%)
Mar 10, 2009 5.368 6.388 5.351 6.337 11,388,139 +0.89(+16.30%)
Mar 09, 2009 5.678 5.758 5.346 5.449 6,921,658 -0.18(-3.26%)
Mar 06, 2009 5.724 5.792 5.368 5.632 0 +0.10(+1.87%)
Mar 05, 2009 5.770 6.016 5.409 5.529 8,950,970 -0.48(-7.92%)
Mar 04, 2009 5.477 6.194 5.477 6.004 12,211,874 -0.01(-0.19%)
Mar 02, 2009 6.405 6.635 5.930 6.016 11,386,770 -0.53(-8.14%)
Feb 27, 2009 6.583 7.001 6.509 6.549 0 -0.47(-6.69%)
Feb 26, 2009 7.099 7.253 6.778 7.019 8,924,824 +0.06(+0.82%)
Feb 25, 2009 7.156 7.339 6.732 6.961 8,451,514 -0.29(-4.03%)
Feb 24, 2009 6.348 7.271 6.348 7.253 11,548,900 +0.90(+14.16%)
Feb 23, 2009 7.093 7.208 6.342 6.354 10,213,790 -0.78(-10.92%)
Feb 20, 2009 6.503 7.417 6.503 7.133 9,447,958 +0.09(+1.30%)
Feb 19, 2009 7.328 7.534 7.024 7.041 9,045,910 -0.30(-4.06%)
Feb 18, 2009 7.334 7.448 7.030 7.339 7,699,865 +0.13(+1.75%)
Feb 17, 2009 6.543 7.391 6.543 7.213 9,433,408 -0.41(-5.41%)
Feb 13, 2009 7.643 7.803 7.414 7.626 8,179,821 -0.05(-0.67%)
Feb 12, 2009 7.460 7.758 6.944 7.677 7,690,907 -0.03(-0.45%)
Feb 11, 2009 7.528 7.752 7.305 7.712 4,976,566 +0.38(+5.24%)
Feb 10, 2009 7.821 8.107 7.219 7.328 11,972,579 -0.66(-8.32%)
Feb 09, 2009 8.296 8.296 7.815 7.993 4,682,195 -0.15(-1.83%)
Feb 06, 2009 8.004 8.182 7.775 8.142 9,124,476 +0.29(+3.72%)
Feb 05, 2009 7.104 8.096 6.956 7.849 9,968,659 +0.66(+9.25%)
Feb 04, 2009 7.127 7.506 7.059 7.185 4,099,823 +0.12(+1.70%)
Feb 03, 2009 7.110 7.202 6.858 7.064 5,756,863 -0.09(-1.28%)
Feb 02, 2009 6.543 7.219 6.417 7.156 7,300,655 +0.40(+5.94%)
Jan 30, 2009 6.675 7.059 6.423 6.755 0 +0.15(+2.25%)
Jan 29, 2009 7.110 7.271 6.537 6.606 9,728,803 -0.87(-11.58%)
Jan 28, 2009 7.614 7.614 6.646 7.471 9,008,613 +0.88(+13.39%)
Jan 27, 2009 6.721 6.755 6.474 6.589 5,607,778 +0.01(+0.17%)
Jan 26, 2009 7.064 7.133 6.383 6.577 6,726,681 -0.24(-3.53%)
Jan 23, 2009 6.216 6.892 5.964 6.818 6,521,758 +0.42(+6.54%)
Jan 22, 2009 6.365 6.835 6.153 6.400 7,129,190 -0.21(-3.21%)
Jan 21, 2009 6.589 6.766 6.102 6.612 11,522,201 +0.25(+3.87%)
Jan 20, 2009 6.715 7.282 6.302 6.365 7,965,051 -0.72(-10.11%)
Jan 16, 2009 7.311 7.540 6.755 7.082 8,123,632 -0.02(-0.32%)
Jan 15, 2009 6.973 7.609 6.703 7.104 9,641,808 +0.05(+0.73%)
Jan 14, 2009 7.253 7.454 6.807 7.053 7,785,193 -0.52(-6.88%)
Jan 13, 2009 7.368 7.672 7.248 7.574 6,581,553 +0.07(+0.92%)
Jan 12, 2009 7.735 7.878 7.379 7.506 6,761,128 -0.26(-3.39%)
Jan 09, 2009 7.809 8.050 7.603 7.769 6,310,737 -0.02(-0.29%)
Jan 08, 2009 7.815 7.981 7.523 7.792 5,867,671 -0.12(-1.52%)
Jan 07, 2009 8.153 8.319 7.855 7.912 6,229,152 -0.51(-6.05%)
Jan 06, 2009 8.210 8.594 8.159 8.422 6,414,323 +0.34(+4.18%)
Jan 05, 2009 8.445 8.588 8.033 8.084 7,067,570 -0.51(-5.93%)
Jan 02, 2009 8.308 8.594 7.975 8.594 0 +0.32(+3.88%)
Jan 01, 2009 7.970 8.353 7.895 8.273 0 +0.00(+0.00%)
Dec 31, 2008 7.970 8.353 7.895 8.273 3,855,205 +0.33(+4.18%)
Dec 30, 2008 7.448 7.975 7.379 7.941 4,214,856 +0.57(+7.78%)
Dec 29, 2008 7.500 7.517 7.156 7.368 2,611,392 -0.14(-1.83%)
Dec 26, 2008 7.574 7.626 7.305 7.506 1,860,734 -0.03(-0.46%)
Dec 24, 2008 7.465 7.563 7.299 7.540 1,077,712 +0.15(+2.02%)
Dec 23, 2008 7.534 7.580 7.248 7.391 4,066,490 -0.11(-1.53%)
Dec 22, 2008 7.551 7.580 7.316 7.506 5,926,073 -0.03(-0.38%)
Dec 19, 2008 7.408 7.649 7.231 7.534 7,895,633 +0.36(+4.95%)
Dec 18, 2008 7.574 7.683 7.104 7.179 6,210,067 -0.40(-5.22%)
Dec 17, 2008 7.357 7.849 7.225 7.574 7,259,766 -0.15(-2.00%)
Dec 16, 2008 6.675 7.803 6.583 7.729 8,440,194 +1.21(+18.54%)
Dec 15, 2008 6.829 6.887 6.377 6.520 4,643,521 -0.20(-2.98%)
Dec 12, 2008 6.589 6.938 6.331 6.721 9,009,156 -0.13(-1.92%)
Dec 11, 2008 7.231 7.566 6.807 6.852 7,301,384 -0.46(-6.34%)
Dec 10, 2008 7.202 7.448 6.933 7.316 5,422,365 +0.37(+5.28%)
Dec 09, 2008 7.849 7.849 6.915 6.950 8,983,727 -0.72(-9.34%)
Dec 08, 2008 7.334 8.101 7.190 7.666 7,888,006 +0.56(+7.90%)
Dec 05, 2008 6.377 7.162 6.216 7.104 7,252,552 +0.52(+7.83%)
Dec 04, 2008 6.474 7.179 6.090 6.589 8,549,007 -0.28(-4.09%)
Dec 03, 2008 6.257 6.870 6.067 6.870 5,691,082 +0.34(+5.18%)
Dec 02, 2008 6.331 6.577 5.896 6.532 8,435,855 +0.53(+8.78%)
Dec 01, 2008 6.841 6.892 5.890 6.004 8,194,458 -1.19(-16.49%)
Nov 28, 2008 7.087 7.334 6.904 7.190 3,077,096 +0.10(+1.37%)
Nov 26, 2008 5.970 7.116 5.970 7.093 5,663,713 +0.70(+10.93%)
Nov 25, 2008 6.612 6.801 5.964 6.394 8,069,065 -0.19(-2.96%)
Nov 24, 2008 5.615 6.675 5.517 6.589 7,886,543 +1.28(+24.19%)
Nov 21, 2008 5.111 5.443 4.784 5.305 9,303,296 +0.24(+4.75%)
Nov 20, 2008 5.512 5.947 4.990 5.065 10,947,188 -0.60(-10.62%)
Nov 19, 2008 6.388 6.423 5.569 5.666 8,489,361 -0.72(-11.30%)
Nov 18, 2008 6.440 6.520 6.085 6.388 7,994,970 +0.19(+3.05%)
Nov 17, 2008 6.829 6.927 6.176 6.199 8,191,918 -0.65(-9.53%)
Nov 14, 2008 7.414 7.821 6.807 6.852 5,904,889 -0.73(-9.67%)
Nov 13, 2008 6.744 7.626 6.314 7.586 9,643,011 +0.96(+14.43%)
Nov 12, 2008 7.036 7.213 6.520 6.629 4,847,619 -0.58(-8.10%)
Nov 11, 2008 7.185 7.483 6.829 7.213 4,980,377 -0.07(-0.94%)
Nov 10, 2008 7.941 8.365 7.139 7.282 4,177,824 -0.84(-10.30%)
Nov 07, 2008 7.494 8.147 7.483 8.119 5,105,556 +0.66(+8.92%)
Nov 06, 2008 8.279 8.434 7.116 7.454 8,766,888 -0.90(-10.77%)
Nov 05, 2008 9.041 9.505 8.268 8.353 5,492,144 -0.88(-9.50%)
Nov 04, 2008 8.594 9.270 8.394 9.230 8,221,646 +0.94(+11.33%)
Nov 03, 2008 8.445 8.548 8.136 8.290 3,912,637 -0.25(-2.95%)
Oct 31, 2008 8.056 8.663 7.826 8.543 9,357,549 +0.31(+3.76%)
Oct 30, 2008 8.290 8.904 8.073 8.233 9,228,618 +0.13(+1.63%)
Oct 29, 2008 8.050 8.686 7.156 8.101 12,018,885 +0.05(+0.57%)
Oct 28, 2008 6.377 8.056 6.337 8.056 11,852,066 +1.76(+28.05%)
Oct 27, 2008 6.022 6.663 6.022 6.291 5,999,839 -0.09(-1.35%)
Oct 24, 2008 6.113 6.789 5.844 6.377 5,648,385 -0.27(-4.05%)
Oct 23, 2008 7.099 7.288 6.165 6.646 9,695,620 -0.48(-6.68%)
Oct 22, 2008 8.010 8.010 6.984 7.122 7,070,642 -1.09(-13.26%)
Oct 21, 2008 8.336 8.909 8.153 8.210 3,882,681 -0.29(-3.44%)
Oct 20, 2008 8.199 8.646 8.153 8.502 3,619,099 +0.11(+1.30%)
Oct 17, 2008 8.296 9.018 8.033 8.394 5,689,455 -0.14(-1.61%)
Oct 16, 2008 8.497 8.726 7.047 8.531 11,137,830 +0.15(+1.78%)
Oct 15, 2008 9.264 9.763 8.290 8.382 9,190,513 -1.34(-13.79%)
Oct 14, 2008 9.803 11.02 9.608 9.723 10,434,373 +0.25(+2.66%)
Oct 13, 2008 8.829 9.625 7.803 9.471 11,321,737 +1.28(+15.59%)
Oct 10, 2008 7.225 8.657 6.789 8.193 18,198,294 +0.74(+10.00%)
Oct 09, 2008 9.368 9.602 7.082 7.448 10,405,728 -1.80(-19.50%)
Oct 08, 2008 9.757 10.31 8.938 9.253 5,793,405 -0.77(-7.71%)
Oct 07, 2008 11.87 12.10 10.03 10.03 5,356,123 -1.84(-15.50%)
Oct 06, 2008 11.44 13.18 9.276 11.87 7,774,429 +0.19(+1.62%)
Oct 03, 2008 12.16 13.17 11.20 11.68 4,377,277 -0.17(-1.45%)
Oct 02, 2008 11.65 12.43 11.40 11.85 5,726,101 -0.22(-1.85%)
Oct 01, 2008 12.03 12.23 10.83 12.07 9,070,343 +0.05(+0.43%)
Sep 30, 2008 12.15 12.62 11.85 12.02 6,010,931 +0.15(+1.30%)
Sep 29, 2008 14.50 14.76 11.87 11.87 7,141,431 -2.65(-18.27%)
Sep 26, 2008 13.53 15.13 12.72 14.52 0 +0.85(+6.20%)
Sep 25, 2008 14.17 14.32 13.19 13.67 4,375,440 -0.04(-0.29%)
Sep 24, 2008 13.48 14.25 13.45 13.71 3,705,324 +0.22(+1.61%)
Sep 23, 2008 13.19 14.39 13.19 13.49 4,034,925 -0.48(-3.40%)
Sep 22, 2008 14.80 14.99 12.98 13.97 9,667,670 -1.50(-9.70%)
Sep 19, 2008 15.62 16.62 13.76 15.47 0 +1.74(+12.69%)
Sep 18, 2008 14.01 14.05 10.87 13.73 19,302,262 +0.68(+5.18%)
Sep 17, 2008 13.77 14.01 12.44 13.05 13,593,177 -0.82(-5.95%)
Sep 16, 2008 13.12 14.08 12.76 13.88 8,737,231 +0.58(+4.35%)
Sep 15, 2008 14.00 14.58 13.30 13.30 10,583,233 -0.94(-6.60%)
Sep 12, 2008 14.09 14.47 13.14 14.24 5,696,894 +0.14(+1.02%)
Sep 11, 2008 13.76 14.30 12.97 14.09 9,039,249 +0.26(+1.86%)
Sep 10, 2008 13.67 14.20 13.24 13.84 7,825,972 +0.23(+1.73%)
Sep 09, 2008 14.87 15.08 13.59 13.60 11,289,224 -1.32(-8.87%)
Sep 08, 2008 15.46 15.47 14.25 14.93 9,731,332 +0.27(+1.84%)
Sep 05, 2008 14.07 14.66 13.73 14.66 0 +0.41(+2.90%)
Sep 04, 2008 14.24 14.70 14.15 14.24 10,093,966 -0.47(-3.19%)
Sep 03, 2008 14.61 14.79 14.41 14.71 8,187,469 -0.03(-0.23%)
Sep 02, 2008 15.00 15.28 14.62 14.75 7,945,731 +0.06(+0.43%)
Aug 29, 2008 14.76 14.92 14.58 14.68 5,993,060 -0.26(-1.73%)
Aug 28, 2008 14.90 14.94 14.56 14.94 7,080,990 +0.25(+1.68%)
Aug 27, 2008 14.34 14.70 14.15 14.70 6,877,355 +0.32(+2.23%)
Aug 26, 2008 14.18 14.50 14.05 14.38 7,053,903 +0.11(+0.80%)
Aug 25, 2008 14.56 14.56 14.26 14.26 7,706,382 -0.56(-3.79%)
Aug 22, 2008 14.47 14.86 14.28 14.82 9,464,508 +0.63(+4.44%)
Aug 21, 2008 14.27 14.46 14.17 14.19 14,140,291 -0.27(-1.90%)
Aug 20, 2008 14.35 14.79 14.24 14.47 123,624,280 +0.18(+1.24%)
Aug 19, 2008 14.72 14.79 13.86 14.29 18,840,252 -0.50(-3.37%)
Aug 18, 2008 15.15 15.15 14.76 14.79 13,496,326 -0.42(-2.79%)
Aug 15, 2008 14.90 15.29 14.59 15.21 0 +0.43(+2.91%)
Aug 14, 2008 14.55 14.86 14.21 14.78 16,106,127 +1.28(+9.51%)
Aug 13, 2008 13.99 13.99 13.20 13.50 3,765,543 -0.40(-2.85%)
Aug 12, 2008 14.61 14.61 13.83 13.89 4,763,256 -0.69(-4.75%)
Aug 11, 2008 14.31 14.93 14.04 14.59 4,448,924 +0.26(+1.84%)
Aug 08, 2008 13.78 14.39 13.67 14.32 2,593,065 +0.65(+4.73%)
Aug 07, 2008 13.84 14.03 13.56 13.68 5,190,973 -0.25(-1.81%)
Aug 06, 2008 13.89 14.25 13.18 13.93 3,332,240 -0.37(-2.57%)
Aug 05, 2008 13.53 14.32 13.31 14.29 4,903,134 +1.09(+8.24%)
Aug 04, 2008 13.38 13.45 13.01 13.21 2,376,047 -0.30(-2.21%)
Aug 01, 2008 13.53 13.54 12.91 13.50 3,176,293 +0.16(+1.20%)
Jul 31, 2008 13.52 13.77 13.15 13.34 4,349,650 -0.29(-2.10%)
Jul 30, 2008 13.72 13.89 13.23 13.63 5,235,093 +0.11(+0.81%)
Jul 29, 2008 13.52 13.52 12.39 13.52 5,235,854 +1.03(+8.26%)
Jul 28, 2008 12.62 13.14 12.43 12.49 4,333,481 -0.24(-1.89%)
Jul 25, 2008 13.09 13.21 12.55 12.73 8,125,735 -0.36(-2.76%)
Jul 24, 2008 14.20 14.63 12.90 13.09 10,867,747 -0.77(-5.58%)
Jul 23, 2008 13.99 14.24 13.59 13.87 8,474,790 -0.11(-0.78%)
Jul 22, 2008 12.47 13.99 12.47 13.97 7,554,415 +0.45(+3.30%)
Jul 21, 2008 13.41 13.59 13.23 13.53 6,427,215 +0.13(+0.94%)
Jul 18, 2008 13.38 13.54 12.19 13.40 5,883,414 +0.13(+0.99%)
Jul 17, 2008 12.28 13.45 11.99 13.27 6,097,519 +0.45(+3.53%)
Jul 16, 2008 11.87 12.97 11.61 12.82 7,034,064 +1.04(+8.80%)
Jul 15, 2008 11.82 12.30 11.37 11.78 8,990,663 -0.21(-1.77%)
Jul 14, 2008 13.06 13.48 11.87 11.99 5,972,552 -0.56(-4.43%)
Jul 11, 2008 12.55 12.85 11.95 12.55 7,625,004 -0.32(-2.45%)
Jul 10, 2008 12.49 13.00 12.44 12.86 4,790,061 -0.06(-0.44%)
Jul 09, 2008 13.23 13.77 12.77 12.92 6,242,627 -0.63(-4.65%)
Jul 08, 2008 13.21 13.80 12.72 13.55 7,125,483 +0.52(+3.96%)
Jul 07, 2008 13.44 13.71 12.89 13.03 4,851,853 -0.46(-3.44%)
Jul 04, 2008 14.11 14.12 13.37 13.50 4,000,246 +0.00(+0.00%)
Jul 03, 2008 14.11 14.12 13.37 13.50 4,000,246 -0.03(-0.25%)
Jul 02, 2008 13.64 13.71 13.30 13.53 5,655,775 +0.09(+0.68%)
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.