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 (%)
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%)

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.