Skip to main content

INVESCO Ltd (NY: IVZ )

17.32 +0.57 (+3.40%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.972 10.23 9.769 9.786 478 -0.26(-2.60%)
Jun 29, 2010 10.57 10.57 9.955 10.05 6,894,623 -0.70(-6.49%)
Jun 25, 2010 10.75 10.80 10.45 10.75 8,374,269 +0.34(+3.24%)
Jun 24, 2010 10.79 10.86 10.37 10.41 6,622,475 -0.48(-4.38%)
Jun 23, 2010 10.95 11.07 10.73 10.88 5,221,407 -0.08(-0.69%)
Jun 22, 2010 11.18 11.31 10.95 10.96 5,578,959 -0.26(-2.33%)
Jun 21, 2010 11.36 11.54 11.15 11.22 6,297,540 +0.05(+0.47%)
Jun 18, 2010 11.17 11.34 11.05 11.17 10,019,582 +0.04(+0.37%)
Jun 17, 2010 11.40 11.44 10.91 11.13 7,664,789 -0.19(-1.70%)
Jun 16, 2010 11.29 11.45 11.22 11.32 7,693,259 -0.05(-0.41%)
Jun 15, 2010 11.19 11.37 11.03 11.37 7,370,324 +0.37(+3.33%)
Jun 14, 2010 11.06 11.23 10.87 11.00 13,554,604 +0.01(+0.11%)
Jun 11, 2010 10.61 11.01 10.55 10.99 9,473,837 +0.25(+2.33%)
Jun 10, 2010 10.41 10.75 10.36 10.74 10,892,574 +0.48(+4.65%)
Jun 09, 2010 10.53 10.54 10.18 10.26 22,607,170 -0.12(-1.12%)
Jun 08, 2010 10.00 10.41 9.955 10.38 15,393,178 +0.42(+4.20%)
Jun 07, 2010 10.45 10.52 9.879 9.960 13,847,469 -0.41(-3.98%)
Jun 04, 2010 10.37 10.71 10.33 10.37 12,246,447 -0.44(-4.03%)
Jun 03, 2010 11.12 11.12 10.68 10.81 9,357,437 -0.15(-1.38%)
Jun 02, 2010 10.64 10.97 10.45 10.96 99,236 +0.41(+3.91%)
Jun 01, 2010 10.69 10.91 10.53 10.55 7,979,949 -0.24(-2.26%)
May 28, 2010 10.79 11.06 10.67 10.79 9,280,648 -0.27(-2.42%)
May 27, 2010 10.87 11.08 10.61 11.06 13,206,018 +0.35(+3.31%)
May 26, 2010 10.97 11.05 10.66 10.70 10,295,036 -0.11(-1.02%)
May 25, 2010 10.45 10.83 10.28 10.82 9,270,640 +0.07(+0.65%)
May 24, 2010 11.17 11.33 10.73 10.75 8,569,581 -0.40(-3.60%)
May 21, 2010 10.62 11.22 10.45 11.15 8,755,993 +0.34(+3.18%)
May 20, 2010 10.79 11.04 10.69 10.80 19,218 -0.73(-6.35%)
May 19, 2010 11.43 11.74 11.20 11.54 8,402,204 +0.06(+0.50%)
May 18, 2010 11.99 12.14 11.37 11.48 172 -0.38(-3.17%)
May 17, 2010 12.05 12.10 11.50 11.85 11,731,856 -0.19(-1.54%)
May 14, 2010 12.04 12.48 11.87 12.04 9,516,932 -0.58(-4.58%)
May 13, 2010 12.61 12.74 12.54 12.62 7,942,038 -0.01(-0.09%)
May 12, 2010 12.40 12.69 12.24 12.63 7,410,854 +0.38(+3.07%)
May 11, 2010 12.44 12.48 12.19 12.25 6,376,890 -0.19(-1.53%)
May 10, 2010 12.26 12.46 12.18 12.44 7,696,237 +0.82(+7.01%)
May 07, 2010 12.08 12.16 11.48 11.63 12,932,052 -0.68(-5.50%)
May 06, 2010 12.43 12.73 10.69 12.31 17,775,772 -0.41(-3.21%)
May 05, 2010 12.75 12.95 12.44 12.71 11,782,011 -0.30(-2.33%)
May 04, 2010 13.16 13.31 12.92 13.02 8,036,954 -0.51(-3.80%)
May 03, 2010 13.42 13.56 13.17 13.53 6,891,953 +0.24(+1.78%)
Apr 30, 2010 13.65 13.65 13.26 13.29 13,055,888 -0.39(-2.83%)
Apr 29, 2010 12.77 13.81 12.72 13.68 17,342,248 +1.19(+9.49%)
Apr 28, 2010 12.63 13.24 12.42 12.50 25,972,416 +0.51(+4.25%)
Apr 27, 2010 12.37 12.48 11.98 11.99 14,070,359 -0.49(-3.94%)
Apr 26, 2010 12.79 12.83 12.46 12.48 8,972,510 -0.35(-2.71%)
Apr 23, 2010 12.77 12.94 12.70 12.83 5,353,574 +0.09(+0.68%)
Apr 22, 2010 12.62 12.77 12.40 12.74 4,944,271 -0.01(-0.05%)
Apr 21, 2010 13.02 13.07 12.56 12.74 32,169 -0.28(-2.18%)
Apr 20, 2010 12.87 13.07 12.72 13.03 5,771,203 +0.27(+2.08%)
Apr 19, 2010 12.53 12.77 12.40 12.76 6,926,425 +0.16(+1.24%)
Apr 16, 2010 13.03 13.12 12.57 12.61 10,293,248 -0.51(-3.88%)
Apr 15, 2010 13.07 13.16 13.00 13.11 5,558,727 +0.01(+0.09%)
Apr 14, 2010 12.87 13.11 12.81 13.10 6,538,368 +0.27(+2.07%)
Apr 13, 2010 12.77 12.88 12.73 12.84 8,084,378 +0.05(+0.41%)
Apr 12, 2010 12.95 13.07 12.74 12.79 9,731,206 -0.23(-1.73%)
Apr 09, 2010 12.78 13.04 12.74 13.01 5,517,562 +0.25(+1.95%)
Apr 08, 2010 12.80 12.82 12.69 12.76 5,595,644 -0.09(-0.72%)
Apr 07, 2010 13.02 13.06 12.77 12.85 7,409,739 -0.25(-1.90%)
Apr 06, 2010 12.73 13.13 12.70 13.10 11,064,262 +0.36(+2.81%)
Apr 05, 2010 12.85 12.85 12.70 12.74 5,044,434 -0.03(-0.23%)
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.