INVESCO Ltd (NY: IVZ )

21.72 USD +0.14 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.00 25.54 24.76 25.54 8,218,470 +0.69(+2.78%)
Jun 29, 2016 24.44 24.86 24.22 24.85 6,766,525 +0.86(+3.58%)
Jun 28, 2016 23.77 24.18 23.49 23.99 10,607,110 +0.83(+3.58%)
Jun 27, 2016 24.97 24.97 23.01 23.16 10,717,555 -2.41(-9.43%)
Jun 24, 2016 27.45 27.50 25.55 25.57 13,759,694 -4.05(-13.67%)
Jun 23, 2016 29.28 29.64 29.25 29.62 3,043,204 +0.85(+2.95%)
Jun 22, 2016 28.80 29.15 28.70 28.77 3,621,701 +0.12(+0.42%)
Jun 21, 2016 28.73 28.84 28.51 28.65 4,109,077 +0.02(+0.07%)
Jun 20, 2016 28.44 28.82 28.44 28.63 7,407,030 +0.90(+3.25%)
Jun 17, 2016 27.57 28.06 27.49 27.73 8,511,496 +0.22(+0.80%)
Jun 16, 2016 27.04 27.54 26.82 27.51 4,305,107 +0.11(+0.40%)
Jun 15, 2016 27.58 28.02 27.36 27.40 4,708,450 +0.00(+0.00%)
Jun 14, 2016 27.82 28.05 27.23 27.40 4,759,492 -0.55(-1.97%)
Jun 13, 2016 28.20 28.71 27.91 27.95 6,005,947 -0.47(-1.65%)
Jun 10, 2016 28.60 28.66 28.29 28.42 4,298,159 -0.65(-2.24%)
Jun 09, 2016 29.35 29.35 28.71 29.07 5,232,422 -0.52(-1.76%)
Jun 08, 2016 29.84 30.13 29.54 29.59 6,012,284 -0.26(-0.87%)
Jun 07, 2016 30.65 30.70 29.84 29.85 5,261,566 -0.76(-2.48%)
Jun 06, 2016 30.49 30.86 30.36 30.61 6,585,285 +0.20(+0.66%)
Jun 03, 2016 30.40 30.55 30.01 30.41 5,252,854 -0.42(-1.36%)
Jun 02, 2016 31.00 31.00 30.56 30.83 2,800,729 -0.48(-1.53%)
Jun 01, 2016 31.06 31.40 30.65 31.31 2,468,663 -0.09(-0.29%)
May 31, 2016 31.56 31.67 31.19 31.40 3,503,794 -0.05(-0.16%)
May 27, 2016 31.17 31.45 31.45 31.45 2,535,700 +0.35(+1.13%)
May 26, 2016 31.34 31.40 31.07 31.10 3,212,046 -0.27(-0.86%)
May 25, 2016 30.98 31.43 30.91 31.37 4,559,788 +0.64(+2.08%)
May 24, 2016 30.07 30.86 30.03 30.73 4,962,852 +0.86(+2.88%)
May 23, 2016 29.42 29.96 29.42 29.87 4,309,371 +0.33(+1.12%)
May 20, 2016 29.04 29.61 28.96 29.54 5,756,587 +0.75(+2.61%)
May 19, 2016 28.75 29.00 28.38 28.79 4,261,474 -0.20(-0.69%)
May 18, 2016 28.41 28.99 28.35 28.99 5,730,811 +0.58(+2.04%)
May 17, 2016 28.35 28.81 28.08 28.41 5,230,794 -0.04(-0.14%)
May 16, 2016 28.44 28.69 28.27 28.45 5,191,369 +0.07(+0.25%)
May 13, 2016 28.97 29.41 28.35 28.38 3,403,841 -0.68(-2.34%)
May 12, 2016 29.33 29.56 28.89 29.06 2,679,753 +0.01(+0.03%)
May 11, 2016 29.45 29.65 29.02 29.05 3,562,345 -0.94(-3.13%)
May 10, 2016 29.73 30.05 29.70 29.99 2,768,399 +0.45(+1.52%)
May 09, 2016 29.65 29.79 29.43 29.54 2,314,923 -0.12(-0.40%)
May 06, 2016 29.28 29.70 29.08 29.66 2,937,560 +0.19(+0.64%)
May 05, 2016 29.81 29.99 29.36 29.47 3,499,701 -0.25(-0.84%)
May 04, 2016 29.81 30.04 29.49 29.72 2,746,451 -0.41(-1.36%)
May 03, 2016 30.61 30.61 29.64 30.13 5,328,066 -0.93(-2.99%)
May 02, 2016 30.83 31.43 30.68 31.06 3,829,739 +0.05(+0.16%)
Apr 29, 2016 31.16 31.35 30.50 31.01 3,881,963 -0.48(-1.52%)
Apr 28, 2016 31.91 32.12 31.33 31.49 5,301,508 -1.24(-3.79%)
Apr 27, 2016 32.31 32.85 32.23 32.73 3,289,529 +0.30(+0.93%)
Apr 26, 2016 32.04 32.45 31.82 32.43 2,610,416 +0.61(+1.92%)
Apr 25, 2016 32.17 32.34 31.68 31.82 3,400,403 -0.54(-1.67%)
Apr 22, 2016 32.40 32.70 32.14 32.36 2,330,170 +0.05(+0.15%)
Apr 21, 2016 32.35 32.58 32.04 32.31 3,097,628 -0.07(-0.22%)
Apr 20, 2016 31.92 32.51 31.77 32.38 2,848,600 +0.59(+1.86%)
Apr 19, 2016 31.71 31.99 31.55 31.79 2,045,012 +0.26(+0.82%)
Apr 18, 2016 31.07 31.66 30.99 31.53 2,792,740 +0.29(+0.93%)
Apr 15, 2016 31.29 31.38 31.07 31.24 2,291,965 -0.07(-0.22%)
Apr 14, 2016 31.19 31.55 30.98 31.31 2,388,849 +0.09(+0.29%)
Apr 13, 2016 30.58 31.22 30.52 31.22 3,525,594 +1.14(+3.79%)
Apr 12, 2016 29.84 30.23 29.50 30.08 4,574,143 +0.46(+1.55%)
Apr 11, 2016 29.88 30.18 29.59 29.62 4,317,046 +0.02(+0.07%)
Apr 08, 2016 29.96 30.08 29.51 29.60 3,787,291 +0.00(+0.00%)
Apr 07, 2016 30.43 30.84 29.50 29.60 6,159,416 -1.16(-3.77%)
Apr 06, 2016 30.54 31.13 30.49 30.76 3,341,459 +0.07(+0.23%)
Apr 05, 2016 30.47 30.86 30.18 30.69 4,782,510 -0.40(-1.29%)
Apr 04, 2016 31.34 31.55 30.99 31.09 4,568,042 -0.29(-0.92%)
Apr 01, 2016 30.49 31.46 30.39 31.38 4,467,407 +0.61(+1.98%)
Mar 31, 2016 31.19 31.41 30.49 30.77 7,780,859 -0.49(-1.57%)
Mar 30, 2016 31.22 31.55 31.03 31.26 3,257,180 +0.39(+1.26%)
Mar 29, 2016 30.25 30.92 29.93 30.87 2,288,810 +0.38(+1.25%)
Mar 28, 2016 30.33 30.64 30.07 30.49 1,709,994 +0.16(+0.53%)
Mar 24, 2016 30.02 30.33 30.33 30.33 2,046,700 -0.07(-0.23%)
Mar 23, 2016 30.82 30.82 30.18 30.40 3,100,676 -0.42(-1.36%)
Mar 22, 2016 30.60 30.98 30.37 30.82 2,354,183 -0.15(-0.48%)
Mar 21, 2016 31.07 31.14 30.68 30.97 2,673,059 -0.04(-0.13%)
Mar 18, 2016 31.12 31.46 30.62 31.01 8,770,948 +0.09(+0.29%)
Mar 17, 2016 30.12 31.17 30.11 30.92 3,758,035 +0.79(+2.62%)
Mar 16, 2016 29.41 30.25 29.27 30.13 3,594,121 +0.53(+1.79%)
Mar 15, 2016 29.62 29.71 29.15 29.60 3,047,463 -0.36(-1.20%)
Mar 14, 2016 29.74 30.09 29.54 29.96 4,225,762 -0.04(-0.13%)
Mar 11, 2016 29.12 30.08 28.86 30.00 4,970,197 +1.67(+5.89%)
Mar 10, 2016 28.49 28.61 27.68 28.33 4,979,455 +0.14(+0.50%)
Mar 09, 2016 28.48 28.50 27.67 28.19 3,549,625 -0.01(-0.04%)
Mar 08, 2016 28.66 28.82 28.09 28.20 3,104,788 -0.81(-2.79%)
Mar 07, 2016 28.75 29.21 28.60 29.01 2,980,590 -0.08(-0.28%)
Mar 04, 2016 28.75 29.16 28.46 29.09 4,655,904 +0.49(+1.71%)
Mar 03, 2016 28.20 28.65 28.10 28.60 3,506,936 +0.38(+1.35%)
Mar 02, 2016 27.95 28.23 27.73 28.22 4,456,226 +0.34(+1.22%)
Mar 01, 2016 27.07 27.88 26.99 27.88 5,321,346 +1.14(+4.26%)
Feb 29, 2016 26.96 27.21 26.70 26.74 3,377,473 -0.36(-1.33%)
Feb 26, 2016 27.17 27.46 26.95 27.10 3,336,056 +0.22(+0.82%)
Feb 25, 2016 26.23 26.91 26.04 26.88 4,099,042 +0.71(+2.71%)
Feb 24, 2016 25.95 26.22 25.32 26.17 3,047,640 -0.17(-0.65%)
Feb 23, 2016 27.10 27.16 26.20 26.34 3,847,330 -0.84(-3.09%)
Feb 22, 2016 26.79 27.29 26.73 27.18 3,987,620 +0.88(+3.35%)
Feb 19, 2016 26.75 26.89 26.10 26.30 5,984,159 -0.74(-2.74%)
Feb 18, 2016 27.44 27.49 26.79 27.04 4,279,222 -0.41(-1.49%)
Feb 17, 2016 27.20 27.72 27.03 27.45 3,539,809 +0.75(+2.81%)
Feb 16, 2016 26.80 27.00 26.41 26.70 4,540,828 +0.20(+0.75%)
Feb 12, 2016 26.20 26.50 26.50 26.50 4,910,100 +1.12(+4.41%)
Feb 11, 2016 25.40 25.60 24.90 25.38 6,561,183 -0.93(-3.53%)
Feb 10, 2016 25.89 26.73 25.76 26.31 6,798,415 +0.66(+2.57%)
Feb 09, 2016 25.03 25.94 24.92 25.65 5,585,846 -0.13(-0.50%)
Feb 08, 2016 26.42 26.42 25.43 25.78 5,946,370 -1.30(-4.80%)
Feb 05, 2016 27.97 28.27 26.92 27.08 6,477,296 -0.88(-3.15%)
Feb 04, 2016 27.57 28.50 27.49 27.96 5,245,789 +0.39(+1.41%)
Feb 03, 2016 28.03 28.11 26.75 27.57 8,697,551 -0.22(-0.79%)
Feb 02, 2016 28.40 28.40 27.63 27.79 5,401,420 -1.33(-4.57%)
Feb 01, 2016 29.68 29.69 28.81 29.12 5,087,193 -0.81(-2.71%)
Jan 29, 2016 28.87 30.02 28.75 29.93 7,523,683 +1.38(+4.83%)
Jan 28, 2016 29.27 29.85 28.28 28.55 6,279,958 -0.43(-1.48%)
Jan 27, 2016 29.13 29.88 28.76 28.98 5,149,282 -0.20(-0.69%)
Jan 26, 2016 28.77 29.28 28.76 29.18 3,815,229 +0.53(+1.85%)
Jan 25, 2016 29.27 29.35 28.53 28.65 5,248,852 -0.83(-2.82%)
Jan 22, 2016 28.96 29.54 28.89 29.48 4,155,949 +1.05(+3.69%)
Jan 21, 2016 28.48 29.00 28.10 28.43 3,936,472 +0.22(+0.78%)
Jan 20, 2016 28.20 28.54 27.36 28.21 5,576,038 -0.61(-2.12%)
Jan 19, 2016 29.13 29.30 28.53 28.82 3,336,296 +0.06(+0.21%)
Jan 15, 2016 28.57 28.76 28.76 28.76 4,479,600 -0.87(-2.94%)
Jan 14, 2016 29.16 29.96 28.38 29.63 3,891,915 +0.54(+1.86%)
Jan 13, 2016 30.01 30.12 28.88 29.09 6,488,579 -0.71(-2.38%)
Jan 12, 2016 30.25 30.38 29.20 29.80 4,501,046 -0.13(-0.43%)
Jan 11, 2016 30.23 30.31 29.26 29.93 5,870,140 -0.20(-0.66%)
Jan 08, 2016 31.78 31.83 30.05 30.13 5,357,376 -1.38(-4.38%)
Jan 07, 2016 31.51 31.89 31.32 31.51 6,252,232 -1.02(-3.14%)
Jan 06, 2016 32.28 32.78 32.18 32.53 5,198,781 -0.57(-1.72%)
Jan 05, 2016 33.34 33.54 32.68 33.10 4,698,739 -0.09(-0.27%)
Jan 04, 2016 32.59 33.21 32.37 33.19 7,028,560 -0.29(-0.87%)
Dec 31, 2015 33.13 33.48 33.48 33.48 3,688,700 +0.10(+0.30%)
Dec 30, 2015 33.36 33.78 33.27 33.38 2,735,074 -0.19(-0.57%)
Dec 29, 2015 33.21 33.61 33.17 33.57 3,070,447 +0.61(+1.85%)
Dec 28, 2015 32.75 33.00 32.58 32.96 2,162,476 +0.04(+0.12%)
Dec 24, 2015 33.07 32.92 32.92 32.92 1,728,100 -0.20(-0.60%)
Dec 23, 2015 32.01 33.22 31.94 33.12 4,146,272 +1.39(+4.38%)
Dec 22, 2015 31.78 31.99 31.31 31.73 2,925,697 +0.08(+0.25%)
Dec 21, 2015 31.05 31.66 30.94 31.65 3,504,237 +0.91(+2.96%)
Dec 18, 2015 31.00 31.05 30.67 30.74 6,382,760 -0.45(-1.44%)
Dec 17, 2015 32.09 32.12 31.16 31.19 3,060,987 -0.71(-2.23%)
Dec 16, 2015 31.68 31.95 31.05 31.90 4,141,465 +0.56(+1.79%)
Dec 15, 2015 30.77 31.44 30.50 31.34 5,530,208 +0.95(+3.13%)
Dec 14, 2015 31.45 31.67 30.12 30.39 6,085,734 -1.03(-3.28%)
Dec 11, 2015 32.24 32.50 31.39 31.42 8,226,075 -1.37(-4.18%)
Dec 10, 2015 32.51 33.19 32.26 32.79 3,816,816 +0.42(+1.30%)
Dec 09, 2015 32.68 33.28 32.26 32.37 3,779,721 -0.48(-1.46%)
Dec 08, 2015 33.08 33.16 32.70 32.85 3,409,914 -0.71(-2.12%)
Dec 07, 2015 33.75 33.77 33.33 33.56 2,276,920 -0.27(-0.80%)
Dec 04, 2015 33.31 34.01 33.07 33.83 2,832,111 +0.66(+1.99%)
Dec 03, 2015 33.78 35.00 33.02 33.17 2,932,693 -0.44(-1.31%)
Dec 02, 2015 33.97 34.10 33.47 33.61 2,584,833 -0.29(-0.86%)
Dec 01, 2015 33.86 34.22 33.56 33.90 3,002,901 +0.21(+0.62%)
Nov 30, 2015 33.65 33.85 33.49 33.69 2,611,867 +0.09(+0.27%)
Nov 27, 2015 33.57 33.63 33.22 33.60 981,672 +0.01(+0.03%)
Nov 25, 2015 33.28 33.59 33.59 33.59 2,528,700 +0.40(+1.21%)
Nov 24, 2015 32.83 33.33 32.72 33.19 2,757,222 +0.11(+0.33%)
Nov 23, 2015 33.20 33.66 33.03 33.08 2,997,121 -0.12(-0.36%)
Nov 20, 2015 33.39 33.64 33.06 33.20 2,329,249 +0.01(+0.03%)
Nov 19, 2015 33.06 33.43 33.05 33.19 2,507,529 +0.13(+0.39%)
Nov 18, 2015 32.34 33.09 32.26 33.06 2,593,777 +0.90(+2.80%)
Nov 17, 2015 32.21 32.58 32.02 32.16 2,669,292 -0.02(-0.06%)
Nov 16, 2015 31.64 32.21 31.48 32.18 2,995,896 +0.46(+1.45%)
Nov 13, 2015 32.19 32.39 31.65 31.72 2,863,764 -0.76(-2.34%)
Nov 12, 2015 32.99 33.10 32.46 32.48 3,302,893 -0.83(-2.49%)
Nov 11, 2015 33.50 33.62 33.15 33.31 3,408,844 +0.34(+1.03%)
Nov 10, 2015 33.30 33.59 32.65 32.97 4,144,995 -0.47(-1.41%)
Nov 09, 2015 34.16 34.27 33.31 33.44 4,425,372 -0.66(-1.94%)
Nov 06, 2015 34.25 34.40 33.71 34.10 3,479,172 +0.21(+0.62%)
Nov 05, 2015 33.60 34.00 33.47 33.89 2,670,401 +0.35(+1.04%)
Nov 04, 2015 33.72 33.82 33.38 33.54 2,796,711 -0.13(-0.39%)
Nov 03, 2015 33.30 33.96 33.23 33.67 3,914,629 +0.21(+0.63%)
Nov 02, 2015 33.32 33.62 33.10 33.46 3,993,755 +0.29(+0.87%)
Oct 30, 2015 33.50 33.80 32.98 33.17 4,961,386 -0.32(-0.96%)
Oct 29, 2015 34.18 34.49 32.61 33.49 6,731,245 -0.86(-2.50%)
Oct 28, 2015 33.26 34.39 33.08 34.35 5,278,760 +1.08(+3.25%)
Oct 27, 2015 33.46 33.55 33.03 33.27 2,584,440 -0.44(-1.31%)
Oct 26, 2015 33.84 33.89 33.50 33.71 2,704,393 -0.19(-0.56%)
Oct 23, 2015 33.37 33.97 33.24 33.90 4,400,378 +0.92(+2.79%)
Oct 22, 2015 31.62 33.09 31.62 32.98 4,817,385 +1.52(+4.83%)
Oct 21, 2015 32.00 32.05 31.42 31.46 1,793,234 -0.44(-1.38%)
Oct 20, 2015 31.57 31.95 31.51 31.90 3,743,874 +0.15(+0.47%)
Oct 19, 2015 32.26 32.29 31.66 31.75 2,821,607 -0.65(-2.01%)
Oct 16, 2015 32.06 32.52 31.84 32.40 3,159,614 +0.40(+1.25%)
Oct 15, 2015 31.33 32.02 31.13 32.00 3,563,625 +0.88(+2.83%)
Oct 14, 2015 31.50 31.80 31.04 31.12 4,318,525 -0.34(-1.08%)
Oct 13, 2015 32.55 32.58 31.42 31.46 5,733,809 -1.17(-3.59%)
Oct 12, 2015 32.82 32.92 32.44 32.63 1,743,419 -0.25(-0.76%)
Oct 09, 2015 33.17 33.33 32.74 32.88 2,580,816 -0.26(-0.78%)
Oct 08, 2015 32.84 33.17 31.89 33.14 2,438,504 +0.14(+0.42%)
Oct 07, 2015 32.73 33.22 32.57 33.00 2,698,920 +0.50(+1.54%)
Oct 06, 2015 32.41 32.57 32.19 32.50 3,536,209 +0.00(+0.00%)
Oct 05, 2015 31.89 32.61 31.89 32.50 3,732,912 +0.95(+3.01%)
Oct 02, 2015 30.72 31.55 30.21 31.55 3,560,018 +0.07(+0.22%)
Oct 01, 2015 31.27 31.58 30.87 31.48 3,716,996 +0.25(+0.80%)
Sep 30, 2015 31.11 31.38 30.79 31.23 6,657,112 +0.41(+1.33%)
Sep 29, 2015 31.34 31.34 30.65 30.82 4,239,295 -0.10(-0.32%)
Sep 28, 2015 31.68 31.86 30.81 30.92 3,475,893 -1.10(-3.44%)
Sep 25, 2015 32.37 32.55 31.89 32.02 3,157,384 +0.07(+0.22%)
Sep 24, 2015 31.59 32.08 31.32 31.95 3,839,374 +0.06(+0.19%)
Sep 23, 2015 32.20 32.26 31.59 31.89 2,561,158 -0.19(-0.59%)
Sep 22, 2015 32.28 32.45 31.81 32.08 2,707,160 -0.77(-2.34%)
Sep 21, 2015 32.93 33.17 32.64 32.85 2,568,628 +0.36(+1.11%)
Sep 18, 2015 32.31 33.05 32.02 32.49 4,127,862 -0.98(-2.93%)
Sep 17, 2015 33.63 34.19 33.38 33.47 3,866,409 -0.24(-0.71%)
Sep 16, 2015 33.26 33.78 33.00 33.71 3,086,686 +0.45(+1.35%)
Sep 15, 2015 32.67 33.45 32.57 33.26 3,240,711 +0.60(+1.84%)
Sep 14, 2015 32.87 32.93 32.58 32.66 2,674,385 -0.22(-0.67%)
Sep 11, 2015 32.53 32.89 32.43 32.88 2,605,595 +0.14(+0.43%)
Sep 10, 2015 32.35 33.01 32.28 32.74 3,514,361 +0.21(+0.65%)
Sep 09, 2015 33.35 33.69 32.44 32.53 4,323,993 -0.39(-1.18%)
Sep 08, 2015 32.70 32.97 32.24 32.92 4,327,680 +0.97(+3.04%)
Sep 04, 2015 32.42 31.95 31.95 31.95 5,043,600 -0.95(-2.89%)
Sep 03, 2015 32.85 33.39 32.79 32.90 4,821,922 -0.06(-0.18%)
Sep 02, 2015 33.30 33.64 32.58 32.96 3,129,431 +0.05(+0.15%)
Sep 01, 2015 33.11 33.44 32.67 32.91 4,675,675 -1.20(-3.52%)
Aug 31, 2015 34.37 34.46 33.96 34.11 3,964,185 -0.50(-1.44%)
Aug 28, 2015 34.05 34.72 33.73 34.61 4,999,987 +0.05(+0.14%)
Aug 27, 2015 33.66 34.77 33.49 34.56 5,343,297 +1.37(+4.13%)
Aug 26, 2015 33.16 33.24 31.96 33.19 6,940,742 +1.15(+3.59%)
Aug 25, 2015 34.20 34.40 32.01 32.04 7,408,576 -0.84(-2.55%)
Aug 24, 2015 32.17 34.08 31.03 32.88 7,096,536 -1.72(-4.97%)
Aug 21, 2015 35.54 35.70 34.58 34.60 6,419,707 -1.29(-3.59%)
Aug 20, 2015 36.26 36.35 35.86 35.89 3,050,831 -0.77(-2.10%)
Aug 19, 2015 37.01 37.09 36.50 36.66 2,708,362 -0.56(-1.50%)
Aug 18, 2015 37.37 37.45 37.01 37.22 1,995,694 -0.44(-1.17%)
Aug 17, 2015 37.31 37.68 37.17 37.66 1,573,766 +0.15(+0.40%)
Aug 14, 2015 37.40 37.77 37.11 37.51 2,447,845 +0.05(+0.13%)
Aug 13, 2015 37.84 37.94 37.43 37.46 2,174,525 -0.38(-1.00%)
Aug 12, 2015 37.96 37.96 37.01 37.84 2,362,461 -0.49(-1.28%)
Aug 11, 2015 38.46 38.56 38.16 38.33 1,847,798 -0.54(-1.39%)
Aug 10, 2015 38.59 38.97 38.59 38.87 1,649,847 +0.66(+1.73%)
Aug 07, 2015 38.49 38.61 38.02 38.21 2,979,144 -0.39(-1.01%)
Aug 06, 2015 38.67 38.78 38.31 38.60 2,471,456 -0.13(-0.34%)
Aug 05, 2015 38.82 38.97 38.52 38.73 2,431,251 +0.32(+0.83%)
Aug 04, 2015 38.59 38.69 38.28 38.41 2,073,079 -0.14(-0.36%)
Aug 03, 2015 38.67 38.71 38.26 38.55 2,567,712 -0.05(-0.13%)
Jul 31, 2015 39.07 39.11 38.55 38.60 4,027,036 -0.39(-1.00%)
Jul 30, 2015 38.59 39.48 38.49 38.99 5,335,156 +1.28(+3.39%)
Jul 29, 2015 37.36 37.80 37.10 37.71 2,725,357 +0.44(+1.18%)
Jul 28, 2015 37.21 37.36 36.91 37.27 2,046,074 +0.33(+0.89%)
Jul 27, 2015 37.15 37.24 36.82 36.94 2,363,971 -0.54(-1.44%)
Jul 24, 2015 37.99 37.99 37.34 37.48 1,731,217 -0.52(-1.37%)
Jul 23, 2015 38.58 38.58 37.89 38.00 1,967,905 -0.50(-1.30%)
Jul 22, 2015 38.32 38.62 38.30 38.50 2,505,488 +0.08(+0.21%)
Jul 21, 2015 38.23 38.43 38.05 38.42 2,037,190 +0.08(+0.21%)
Jul 20, 2015 38.56 38.63 38.22 38.34 1,915,451 -0.15(-0.39%)
Jul 17, 2015 38.50 38.55 38.17 38.49 1,902,571 -0.11(-0.28%)
Jul 16, 2015 38.31 38.69 38.29 38.60 2,970,937 +0.65(+1.71%)
Jul 15, 2015 38.05 38.26 37.88 37.95 2,658,333 -0.05(-0.13%)
Jul 14, 2015 37.39 38.28 37.39 38.00 4,568,761 +0.51(+1.36%)
Jul 13, 2015 37.32 37.56 36.95 37.49 3,501,221 +0.56(+1.52%)
Jul 10, 2015 37.62 37.69 36.75 36.93 2,744,653 +0.48(+1.32%)
Jul 09, 2015 36.81 37.03 36.30 36.45 3,280,757 +0.23(+0.64%)
Jul 08, 2015 36.73 36.91 36.20 36.22 2,452,136 -0.93(-2.50%)
Jul 07, 2015 37.28 37.28 36.48 37.15 3,678,971 -0.11(-0.30%)
Jul 06, 2015 36.75 37.29 36.37 37.26 3,049,461 -0.36(-0.96%)
Jul 02, 2015 37.80 37.62 37.62 37.62 2,250,300 -0.19(-0.50%)
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.