Indicators

INVESCO Ltd (NY: IVZ )

16.05 +0.05 (+0.34%)

Streaming Delayed Price Updated: 10:27 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.61	10.87	10.49	10.61	9,441,592	-0.26(-2.42%)
May 27, 2010	10.68	10.89	10.43	10.87	13,435,035	+0.35(+3.31%)
May 26, 2010	10.78	10.86	10.48	10.52	10,473,571	-0.11(-1.02%)
May 25, 2010	10.28	10.65	10.11	10.63	9,431,410	+0.07(+0.65%)
May 24, 2010	10.98	11.14	10.55	10.56	8,718,193	-0.39(-3.60%)
May 21, 2010	10.44	11.03	10.27	10.96	8,907,838	+0.34(+3.18%)
May 20, 2010	10.61	10.85	10.51	10.62	19,552	-0.72(-6.35%)
May 19, 2010	11.23	11.54	11.01	11.34	8,547,917	+0.06(+0.50%)
May 18, 2010	11.79	11.93	11.18	11.28	175	-0.37(-3.17%)
May 17, 2010	11.85	11.89	11.31	11.65	11,935,312	-0.18(-1.54%)
May 14, 2010	11.83	12.27	11.67	11.83	9,681,976	-0.57(-4.58%)
May 13, 2010	12.39	12.52	12.33	12.40	8,079,770	-0.01(-0.09%)
May 12, 2010	12.19	12.48	12.03	12.41	7,539,375	+0.37(+3.07%)
May 11, 2010	12.23	12.27	11.98	12.04	6,487,479	-0.19(-1.53%)
May 10, 2010	12.06	12.25	11.97	12.23	7,829,707	+0.80(+7.01%)
May 07, 2010	11.87	11.95	11.28	11.43	13,156,322	-0.66(-5.50%)
May 06, 2010	12.22	12.51	10.51	12.10	18,084,042	-0.40(-3.21%)
May 05, 2010	12.53	12.73	12.23	12.50	11,986,336	-0.30(-2.33%)
May 04, 2010	12.94	13.08	12.70	12.79	8,176,333	-0.51(-3.80%)

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.