Indicators

INVESCO Ltd (NY: IVZ )

15.59 +0.38 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.59	18.15	17.48	17.98	1,812,588	+0.14(+0.80%)
Dec 28, 2007	17.94	18.05	17.09	17.84	2,630,336	-0.13(-0.70%)
Dec 27, 2007	17.90	18.48	17.90	17.96	4,092,144	-0.31(-1.69%)
Dec 26, 2007	18.02	18.38	17.96	18.27	4,014,116	+0.26(+1.46%)
Dec 24, 2007	18.18	18.19	17.68	18.01	3,063,611	-0.33(-1.78%)
Dec 21, 2007	17.29	18.33	16.76	18.33	18,785,944	+1.49(+8.84%)
Dec 20, 2007	16.45	17.10	16.45	16.84	6,456,331	+0.06(+0.34%)
Dec 19, 2007	16.56	17.54	15.85	16.79	10,376,220	+0.25(+1.49%)
Dec 18, 2007	16.62	17.14	16.15	16.54	9,249,112	+0.21(+1.30%)
Dec 17, 2007	16.01	16.59	15.73	16.33	12,978,638	+0.13(+0.81%)
Dec 14, 2007	14.95	16.37	14.95	16.20	11,669,429	+0.52(+3.33%)
Dec 13, 2007	15.52	15.86	15.46	15.68	3,774,033	-0.34(-2.11%)
Dec 12, 2007	16.20	16.33	15.80	16.01	4,741,147	-0.20(-1.24%)
Dec 11, 2007	15.86	16.35	15.86	16.21	4,325,398	+0.13(+0.78%)
Dec 10, 2007	15.81	16.68	15.69	16.09	10,627,028	-0.02(-0.14%)
Dec 07, 2007	15.76	16.27	15.75	16.11	14,865,953	+0.31(+1.96%)
Dec 06, 2007	15.78	15.93	15.64	15.80	10,504,563	-0.09(-0.54%)
Dec 05, 2007	16.01	16.30	15.60	15.89	13,579,397	+0.13(+0.84%)
Dec 04, 2007	15.49	16.23	15.25	15.76	16,979,206	+0.15(+0.99%)

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.