INVESCO Ltd (NY: IVZ )

18.93 -0.14 (-0.76%)
Streaming Delayed Price Updated: 3:41 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.43 26.92 26.37 26.79 5,530,162 +0.35(+1.32%)
Feb 27, 2013 25.63 26.55 25.55 26.44 5,617,561 +0.80(+3.12%)
Feb 26, 2013 26.09 26.15 25.46 25.64 8,729,386 -0.95(-3.57%)
Feb 22, 2013 26.48 26.61 26.35 26.59 5,053,727 +0.29(+1.10%)
Feb 21, 2013 27.05 27.11 26.23 26.30 5,723,753 -0.86(-3.17%)
Feb 20, 2013 27.57 27.67 27.14 27.16 5,226,048 -0.50(-1.81%)
Feb 19, 2013 27.27 27.69 27.09 27.66 3,643,153 +0.30(+1.10%)
Feb 15, 2013 27.76 27.79 27.13 27.36 5,588,816 -0.42(-1.51%)
Feb 14, 2013 27.45 27.81 27.34 27.78 2,606,689 +0.15(+0.54%)
Feb 13, 2013 27.73 27.85 27.47 27.63 2,120,034 -0.08(-0.29%)
Feb 12, 2013 27.65 27.86 27.47 27.71 4,691,082 +0.28(+1.02%)
Feb 11, 2013 27.36 27.59 27.29 27.43 2,707,768 +0.12(+0.44%)
Feb 08, 2013 27.44 27.54 27.15 27.31 3,318,753 -0.03(-0.11%)
Feb 07, 2013 27.56 27.61 27.02 27.34 2,650,303 -0.16(-0.58%)
Feb 06, 2013 27.37 27.55 27.21 27.50 4,112,956 +0.22(+0.81%)
Feb 04, 2013 27.55 27.56 26.95 27.28 5,283,543 -0.49(-1.76%)
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.