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 (%)
Jan 31, 2011	14.44	14.53	14.30	14.49	10,904,005	+0.05(+0.32%)
Jan 28, 2011	14.92	14.99	14.40	14.44	17,714,648	-0.10(-0.69%)
Jan 27, 2011	14.19	14.63	13.97	14.54	13,579,831	+0.62(+4.46%)
Jan 26, 2011	14.08	14.08	13.84	13.92	9,038,331	-0.08(-0.54%)
Jan 25, 2011	14.09	14.16	13.86	13.99	7,425,871	-0.12(-0.87%)
Jan 24, 2011	14.01	14.22	13.89	14.12	5,181,413	+0.11(+0.79%)
Jan 21, 2011	14.19	14.29	13.95	14.01	8,611,350	+0.00(+0.00%)
Jan 20, 2011	14.38	14.44	14.00	14.01	10,876,243	-0.39(-2.72%)
Jan 19, 2011	14.64	14.75	14.35	14.40	7,878,458	-0.23(-1.56%)
Jan 18, 2011	14.46	17.53	14.45	14.63	10,509,378	-0.01(-0.08%)
Jan 14, 2011	14.48	14.74	14.37	14.64	9,304,143	+0.16(+1.09%)
Jan 13, 2011	14.43	14.51	14.29	14.48	11,246,334	-0.09(-0.60%)
Jan 12, 2011	14.44	14.60	14.25	14.57	11,791,760	+0.07(+0.48%)
Jan 11, 2011	14.32	14.68	14.29	14.50	12,693,890	+0.30(+2.10%)
Jan 10, 2011	14.22	14.29	14.02	14.20	8,679,719	-0.05(-0.33%)
Jan 07, 2011	14.33	14.34	14.03	14.25	8,336,163	-0.01(-0.08%)
Jan 06, 2011	14.32	14.35	14.16	14.26	7,233,431	-0.02(-0.16%)
Jan 05, 2011	14.17	14.32	14.16	14.28	10,640,793	-0.01(-0.08%)
Jan 04, 2011	14.28	14.37	14.13	14.29	9,202,800	-0.03(-0.20%)

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.