INVESCO Ltd (NY: IVZ )

23.13 USD -1.28 (-5.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.54 20.67 20.30 20.46 5,301,400 +0.10(+0.49%)
Jun 27, 2019 20.20 20.49 20.20 20.36 3,817,397 +0.26(+1.29%)
Jun 26, 2019 20.13 20.23 19.92 20.10 5,906,954 +0.09(+0.45%)
Jun 25, 2019 20.35 20.37 19.95 20.01 4,425,211 -0.45(-2.20%)
Jun 24, 2019 20.60 20.93 20.43 20.46 3,333,091 -0.13(-0.63%)
Jun 21, 2019 20.69 20.95 20.45 20.59 6,079,900 -0.15(-0.72%)
Jun 20, 2019 20.55 20.81 20.47 20.74 2,874,820 +0.40(+1.97%)
Jun 19, 2019 20.52 20.64 20.26 20.34 3,384,073 -0.01(-0.05%)
Jun 18, 2019 20.20 20.64 20.09 20.35 4,438,116 +0.20(+0.99%)
Jun 17, 2019 20.62 20.62 20.08 20.15 3,723,227 -0.49(-2.37%)
Jun 14, 2019 20.58 20.70 20.26 20.64 2,953,000 +0.05(+0.24%)
Jun 13, 2019 20.52 20.67 20.29 20.59 3,686,325 +0.12(+0.59%)
Jun 12, 2019 20.61 20.65 20.24 20.47 3,447,786 -0.14(-0.68%)
Jun 11, 2019 20.70 21.02 20.49 20.61 4,689,684 +0.13(+0.63%)
Jun 10, 2019 20.75 20.82 20.36 20.48 5,363,280 -0.10(-0.49%)
Jun 07, 2019 20.50 20.75 20.48 20.58 4,441,400 -0.18(-0.87%)
Jun 06, 2019 20.55 20.85 20.49 20.76 4,757,945 +0.14(+0.68%)
Jun 05, 2019 20.73 20.78 20.27 20.62 5,065,303 -0.08(-0.39%)
Jun 04, 2019 20.36 20.71 20.15 20.70 4,357,952 +0.71(+3.55%)
Jun 03, 2019 19.46 20.04 19.44 19.99 7,050,711 +0.45(+2.30%)
May 31, 2019 20.03 20.05 19.45 19.54 9,862,600 -0.84(-4.12%)
May 30, 2019 20.51 20.68 20.33 20.38 5,839,396 -0.04(-0.20%)
May 29, 2019 19.97 20.52 19.79 20.42 6,242,570 +0.31(+1.54%)
May 28, 2019 20.30 20.45 20.08 20.11 4,505,815 -0.31(-1.52%)
May 24, 2019 20.39 20.57 20.36 20.42 2,599,900 +0.20(+0.99%)
May 23, 2019 20.44 20.45 20.09 20.22 4,678,684 -0.53(-2.55%)
May 22, 2019 20.77 21.01 20.70 20.75 3,427,062 -0.13(-0.62%)
May 21, 2019 20.73 21.00 20.71 20.88 3,982,676 +0.23(+1.11%)
May 20, 2019 20.25 20.70 20.22 20.65 3,142,625 +0.21(+1.03%)
May 17, 2019 20.43 20.83 20.34 20.44 3,012,600 -0.24(-1.16%)
May 16, 2019 20.65 20.95 20.65 20.68 4,197,652 +0.09(+0.44%)
May 15, 2019 20.10 20.67 20.01 20.59 3,123,262 +0.21(+1.03%)
May 14, 2019 19.94 20.56 19.89 20.38 3,988,164 +0.56(+2.83%)
May 13, 2019 20.65 20.65 19.81 19.82 4,327,987 -1.52(-7.12%)
May 10, 2019 20.81 21.41 20.80 21.34 5,449,700 +0.53(+2.55%)
May 09, 2019 20.73 20.84 20.37 20.81 5,637,416 -0.44(-2.07%)
May 08, 2019 21.25 21.50 21.22 21.25 3,184,446 -0.07(-0.33%)
May 07, 2019 21.33 21.61 21.12 21.32 4,966,442 -0.31(-1.43%)
May 06, 2019 21.50 21.75 21.20 21.63 3,718,958 -0.29(-1.32%)
May 03, 2019 21.34 21.93 21.22 21.92 4,119,700 +0.72(+3.40%)
May 02, 2019 21.87 21.95 20.98 21.20 5,504,861 -0.58(-2.66%)
May 01, 2019 22.00 22.13 21.75 21.78 4,329,588 -0.19(-0.86%)
Apr 30, 2019 21.89 21.99 21.67 21.97 3,397,676 +0.08(+0.37%)
Apr 29, 2019 21.81 22.06 21.77 21.89 3,932,155 +0.12(+0.55%)
Apr 26, 2019 21.89 22.02 21.34 21.77 4,400,700 -0.17(-0.77%)
Apr 25, 2019 21.77 22.18 21.35 21.94 5,892,867 +0.40(+1.86%)
Apr 24, 2019 21.52 21.65 21.40 21.54 4,662,076 -0.08(-0.37%)
Apr 23, 2019 21.42 21.81 21.38 21.62 4,013,535 +0.24(+1.12%)
Apr 22, 2019 21.47 21.55 21.35 21.38 2,792,519 -0.15(-0.70%)
Apr 18, 2019 21.56 21.66 21.34 21.53 2,559,400 -0.13(-0.60%)
Apr 17, 2019 21.51 21.70 21.41 21.66 2,919,122 +0.13(+0.60%)
Apr 16, 2019 21.20 21.53 21.12 21.53 3,629,207 +0.46(+2.18%)
Apr 15, 2019 21.28 21.43 21.00 21.07 4,368,363 -0.25(-1.17%)
Apr 12, 2019 21.25 21.39 21.02 21.32 3,475,800 +0.47(+2.25%)
Apr 11, 2019 20.91 21.16 20.79 20.85 3,980,834 +0.06(+0.29%)
Apr 10, 2019 20.49 20.83 20.33 20.79 3,894,777 +0.49(+2.41%)
Apr 09, 2019 20.46 20.52 20.25 20.30 2,837,814 -0.22(-1.07%)
Apr 08, 2019 20.48 20.66 20.38 20.52 4,739,951 +0.03(+0.15%)
Apr 05, 2019 20.28 20.50 20.14 20.49 7,393,500 +0.30(+1.49%)
Apr 04, 2019 20.16 20.42 20.11 20.19 4,014,298 +0.07(+0.35%)
Apr 03, 2019 20.10 20.19 19.91 20.12 3,422,106 +0.27(+1.36%)
Apr 02, 2019 19.92 20.05 19.76 19.85 3,475,079 -0.12(-0.60%)
Apr 01, 2019 19.57 19.98 19.50 19.97 4,423,442 +0.66(+3.42%)
Mar 29, 2019 19.52 19.60 19.25 19.31 4,686,100 -0.06(-0.31%)
Mar 28, 2019 19.31 19.54 19.27 19.37 3,719,719 +0.05(+0.26%)
Mar 27, 2019 19.36 19.44 19.15 19.32 2,710,846 +0.04(+0.21%)
Mar 26, 2019 19.03 19.30 18.98 19.28 3,890,125 +0.50(+2.66%)
Mar 25, 2019 19.11 19.23 18.65 18.78 3,763,115 -0.28(-1.47%)
Mar 22, 2019 19.63 19.70 18.85 19.06 3,823,400 -0.73(-3.69%)
Mar 21, 2019 19.54 19.92 19.29 19.79 3,326,400 +0.06(+0.30%)
Mar 20, 2019 20.00 20.05 19.68 19.73 4,640,101 -0.21(-1.05%)
Mar 19, 2019 20.43 20.49 19.88 19.94 3,930,552 -0.30(-1.48%)
Mar 18, 2019 19.91 20.25 19.76 20.24 3,992,356 +0.46(+2.33%)
Mar 15, 2019 19.41 19.82 19.39 19.78 10,088,900 +0.43(+2.22%)
Mar 14, 2019 19.35 19.49 19.22 19.35 3,184,232 +0.02(+0.10%)
Mar 13, 2019 19.07 19.63 19.00 19.33 3,754,620 +0.36(+1.90%)
Mar 12, 2019 19.06 19.22 18.93 18.97 3,941,273 +0.00(+0.00%)
Mar 11, 2019 18.84 19.07 18.77 18.97 4,390,674 +0.33(+1.77%)
Mar 08, 2019 18.50 18.67 18.34 18.64 5,074,900 -0.02(-0.11%)
Mar 07, 2019 19.13 19.13 18.61 18.66 5,541,989 -0.56(-2.91%)
Mar 06, 2019 19.43 19.59 19.15 19.22 3,661,076 -0.25(-1.28%)
Mar 05, 2019 19.47 19.58 19.25 19.47 3,250,965 +0.02(+0.10%)
Mar 04, 2019 19.52 19.90 19.29 19.45 5,231,126 -0.06(-0.31%)
Mar 01, 2019 19.60 19.94 19.43 19.51 6,159,700 +0.16(+0.83%)
Feb 28, 2019 19.35 19.57 19.31 19.35 4,980,104 +0.05(+0.26%)
Feb 27, 2019 19.04 19.31 18.95 19.30 3,823,388 +0.25(+1.31%)
Feb 26, 2019 18.90 19.20 18.86 19.05 3,605,554 +0.07(+0.37%)
Feb 25, 2019 19.18 19.42 18.95 18.98 3,261,249 -0.07(-0.37%)
Feb 22, 2019 18.91 19.09 18.83 19.05 3,319,100 +0.22(+1.17%)
Feb 21, 2019 19.09 19.15 18.74 18.83 3,608,073 -0.21(-1.10%)
Feb 20, 2019 18.88 19.12 18.81 19.04 3,812,571 +0.13(+0.69%)
Feb 19, 2019 18.74 18.99 18.62 18.91 3,388,223 +0.05(+0.27%)
Feb 15, 2019 18.45 18.89 18.35 18.86 4,591,100 +0.59(+3.23%)
Feb 14, 2019 18.33 18.37 17.93 18.27 3,418,659 -0.20(-1.08%)
Feb 13, 2019 18.46 18.73 18.41 18.47 3,552,014 -0.10(-0.54%)
Feb 12, 2019 18.40 18.61 18.33 18.57 5,031,282 +0.38(+2.09%)
Feb 11, 2019 18.14 18.23 17.98 18.19 4,113,505 +0.19(+1.06%)
Feb 08, 2019 18.25 18.35 17.70 18.00 4,319,100 -0.37(-2.01%)
Feb 07, 2019 18.55 18.79 18.11 18.37 4,309,810 -0.21(-1.13%)
Feb 06, 2019 18.70 18.89 18.54 18.58 4,086,586 -0.14(-0.75%)
Feb 05, 2019 18.63 18.75 18.47 18.72 3,730,248 +0.14(+0.75%)
Feb 04, 2019 18.44 18.67 18.23 18.58 4,000,796 +0.22(+1.20%)
Feb 01, 2019 18.35 18.56 18.16 18.36 5,477,300 +0.14(+0.77%)
Jan 31, 2019 18.40 18.53 18.05 18.22 10,573,177 -0.37(-1.99%)
Jan 30, 2019 18.76 18.91 18.03 18.59 7,507,426 -0.47(-2.47%)
Jan 29, 2019 19.38 19.50 19.01 19.06 4,276,486 -0.36(-1.85%)
Jan 28, 2019 18.93 19.49 18.87 19.42 5,608,951 +0.40(+2.10%)
Jan 25, 2019 19.00 19.18 18.82 19.02 6,294,000 +0.24(+1.28%)
Jan 24, 2019 18.57 18.90 18.54 18.78 4,370,983 +0.17(+0.91%)
Jan 23, 2019 18.79 18.84 18.38 18.61 3,707,655 -0.10(-0.53%)
Jan 22, 2019 18.79 18.81 18.50 18.71 4,573,525 -0.13(-0.69%)
Jan 18, 2019 18.67 19.00 18.54 18.84 4,682,300 +0.38(+2.06%)
Jan 17, 2019 18.13 18.61 17.93 18.46 4,877,066 +0.15(+0.82%)
Jan 16, 2019 17.94 18.45 17.86 18.31 4,267,330 +0.51(+2.87%)
Jan 15, 2019 17.54 17.82 17.47 17.80 3,587,486 +0.25(+1.42%)
Jan 14, 2019 17.29 17.70 17.13 17.55 5,211,197 +0.17(+0.98%)
Jan 11, 2019 17.28 17.65 17.10 17.38 6,079,400 -0.17(-0.97%)
Jan 10, 2019 17.32 17.74 17.29 17.55 5,046,381 +0.23(+1.33%)
Jan 09, 2019 17.27 17.57 17.17 17.32 3,957,073 +0.04(+0.23%)
Jan 08, 2019 17.60 17.82 17.19 17.28 3,998,139 -0.19(-1.09%)
Jan 07, 2019 17.19 17.72 17.01 17.47 3,884,702 +0.21(+1.22%)
Jan 04, 2019 16.75 17.33 16.62 17.26 5,041,500 +0.83(+5.05%)
Jan 03, 2019 16.75 16.84 16.36 16.43 6,000,542 -0.41(-2.43%)
Jan 02, 2019 16.42 17.04 16.32 16.84 5,222,267 +0.10(+0.60%)
Dec 31, 2018 16.53 16.82 16.40 16.74 3,800,700 +0.19(+1.15%)
Dec 28, 2018 16.76 16.96 16.42 16.55 5,662,400 -0.16(-0.96%)
Dec 27, 2018 16.18 16.71 15.93 16.71 4,647,127 +0.23(+1.40%)
Dec 26, 2018 15.80 16.48 15.38 16.48 5,728,197 +0.77(+4.90%)
Dec 24, 2018 16.01 16.20 15.63 15.71 2,785,600 -0.29(-1.81%)
Dec 21, 2018 16.27 16.72 15.97 16.00 10,087,300 -0.29(-1.78%)
Dec 20, 2018 16.36 16.79 16.08 16.29 8,629,776 -0.13(-0.79%)
Dec 19, 2018 16.86 17.18 16.30 16.42 5,742,790 -0.55(-3.24%)
Dec 18, 2018 17.08 17.39 16.79 16.97 4,804,981 -0.03(-0.18%)
Dec 17, 2018 16.94 17.55 16.82 17.00 5,667,998 +0.05(+0.29%)
Dec 14, 2018 17.08 17.46 16.86 16.95 5,086,500 -0.29(-1.68%)
Dec 13, 2018 17.64 17.74 17.13 17.24 4,165,807 -0.40(-2.27%)
Dec 12, 2018 17.61 18.02 17.34 17.64 5,142,495 +0.24(+1.38%)
Dec 11, 2018 18.12 18.25 17.27 17.40 7,645,106 -0.55(-3.06%)
Dec 10, 2018 18.37 18.54 17.62 17.95 6,150,742 -0.57(-3.08%)
Dec 07, 2018 18.90 19.27 18.39 18.52 6,261,200 -0.35(-1.85%)
Dec 06, 2018 19.11 19.20 18.49 18.87 8,509,427 -0.66(-3.38%)
Dec 04, 2018 20.32 20.48 19.34 19.53 11,430,600 -1.12(-5.42%)
Dec 03, 2018 20.56 20.88 20.42 20.65 4,106,379 +0.30(+1.47%)
Nov 30, 2018 20.16 20.48 20.07 20.35 5,251,900 +0.10(+0.49%)
Nov 29, 2018 20.49 20.57 20.21 20.25 3,761,047 -0.43(-2.08%)
Nov 28, 2018 20.45 20.87 20.00 20.68 6,510,835 +0.21(+1.03%)
Nov 27, 2018 20.61 20.82 20.42 20.47 4,130,688 -0.28(-1.35%)
Nov 26, 2018 20.58 20.99 20.45 20.75 3,895,060 +0.49(+2.42%)
Nov 23, 2018 19.98 20.45 19.82 20.26 2,005,000 +0.13(+0.65%)
Nov 21, 2018 20.13 20.13 20.13 0 +0.25(+1.26%)
Nov 20, 2018 19.96 20.21 19.82 19.88 5,774,421 -0.23(-1.14%)
Nov 19, 2018 20.10 20.42 19.96 20.11 6,748,410 +0.04(+0.20%)
Nov 16, 2018 19.95 20.29 19.82 20.07 6,082,300 +0.01(+0.05%)
Nov 15, 2018 19.49 20.09 19.36 20.06 6,219,193 +0.35(+1.78%)
Nov 14, 2018 19.98 20.42 19.28 19.71 10,865,998 -0.14(-0.71%)
Nov 13, 2018 20.52 20.61 19.80 19.85 10,625,427 -0.63(-3.08%)
Nov 12, 2018 20.75 20.94 20.39 20.48 7,792,517 -0.40(-1.92%)
Nov 09, 2018 21.34 21.45 20.60 20.88 4,645,900 -0.90(-4.13%)
Nov 08, 2018 21.48 22.02 21.47 21.78 6,197,241 +0.19(+0.88%)
Nov 07, 2018 21.79 21.85 21.10 21.59 5,146,263 -0.11(-0.51%)
Nov 06, 2018 21.68 21.76 21.44 21.70 4,008,528 -0.02(-0.09%)
Nov 05, 2018 21.69 22.07 21.38 21.72 4,856,706 +0.10(+0.46%)
Nov 02, 2018 22.25 22.45 21.51 21.62 4,779,700 -0.36(-1.64%)
Nov 01, 2018 21.71 22.08 21.70 21.98 6,011,509 +0.27(+1.24%)
Oct 31, 2018 22.18 22.22 21.68 21.71 6,401,975 -0.21(-0.96%)
Oct 30, 2018 21.40 21.99 21.28 21.92 7,570,182 +0.68(+3.20%)
Oct 29, 2018 21.36 21.74 21.02 21.24 5,184,716 +0.19(+0.90%)
Oct 26, 2018 21.42 21.53 20.76 21.05 5,125,500 -0.49(-2.27%)
Oct 25, 2018 21.23 21.70 20.99 21.54 7,482,007 +0.46(+2.18%)
Oct 24, 2018 21.19 21.50 20.92 21.08 6,757,073 -0.09(-0.43%)
Oct 23, 2018 20.87 21.29 20.62 21.17 7,252,008 +0.06(+0.28%)
Oct 22, 2018 22.00 22.07 21.08 21.11 6,447,158 -0.87(-3.96%)
Oct 19, 2018 21.20 22.04 20.78 21.98 9,923,600 +0.72(+3.39%)
Oct 18, 2018 22.62 22.79 21.11 21.26 18,450,320 +0.32(+1.53%)
Oct 17, 2018 20.44 21.06 20.44 20.94 5,078,236 +0.40(+1.95%)
Oct 16, 2018 20.55 20.61 20.19 20.54 8,092,394 +0.12(+0.59%)
Oct 15, 2018 19.92 20.62 19.72 20.42 4,905,864 +0.48(+2.41%)
Oct 12, 2018 20.45 20.56 19.66 19.94 10,082,800 -0.13(-0.65%)
Oct 11, 2018 21.00 21.33 20.02 20.07 11,478,093 -1.07(-5.06%)
Oct 10, 2018 21.72 21.89 21.13 21.14 6,609,206 -0.66(-3.03%)
Oct 09, 2018 22.30 22.46 21.66 21.80 6,782,434 -0.61(-2.72%)
Oct 08, 2018 22.97 23.08 22.32 22.41 9,499,709 -0.83(-3.57%)
Oct 05, 2018 23.18 23.55 23.17 23.24 5,397,600 +0.02(+0.09%)
Oct 04, 2018 23.01 23.40 22.99 23.22 2,765,457 +0.16(+0.69%)
Oct 03, 2018 23.10 23.32 22.85 23.06 3,829,881 +0.08(+0.35%)
Oct 02, 2018 23.06 23.35 22.78 22.98 3,910,482 -0.03(-0.13%)
Oct 01, 2018 22.87 23.11 22.77 23.01 3,098,200 +0.13(+0.57%)
Sep 28, 2018 22.88 23.04 22.69 22.88 4,110,200 -0.18(-0.78%)
Sep 27, 2018 23.25 23.33 22.82 23.06 4,647,536 +0.08(+0.35%)
Sep 26, 2018 22.94 23.35 22.86 22.98 3,876,493 +0.01(+0.04%)
Sep 25, 2018 23.81 23.86 22.86 22.97 6,047,918 -0.72(-3.04%)
Sep 24, 2018 24.25 24.48 23.53 23.69 5,476,983 -0.62(-2.55%)
Sep 21, 2018 24.44 24.59 24.09 24.31 10,848,000 -0.10(-0.41%)
Sep 20, 2018 24.47 24.88 24.20 24.41 3,475,382 +0.12(+0.49%)
Sep 19, 2018 23.85 24.46 23.81 24.29 3,151,202 +0.61(+2.58%)
Sep 18, 2018 23.76 23.83 23.55 23.68 3,569,495 -0.03(-0.13%)
Sep 17, 2018 23.90 24.22 23.64 23.71 3,561,734 -0.04(-0.17%)
Sep 14, 2018 23.48 23.84 23.48 23.75 5,579,900 +0.39(+1.67%)
Sep 13, 2018 24.22 24.25 23.25 23.36 7,019,899 -0.69(-2.87%)
Sep 12, 2018 23.97 24.15 23.85 24.05 2,659,762 +0.06(+0.25%)
Sep 11, 2018 24.12 24.27 23.79 23.99 2,951,102 -0.36(-1.48%)
Sep 10, 2018 24.20 24.55 24.18 24.35 2,787,861 +0.30(+1.25%)
Sep 07, 2018 24.18 24.32 23.78 24.05 3,000,700 -0.17(-0.70%)
Sep 06, 2018 24.57 24.61 24.11 24.22 4,567,580 -0.38(-1.54%)
Sep 05, 2018 24.00 24.72 23.93 24.60 4,552,067 +0.62(+2.59%)
Sep 04, 2018 24.07 24.07 23.74 23.98 3,724,936 -0.12(-0.50%)
Aug 31, 2018 24.10 24.10 24.10 0 -0.16(-0.66%)
Aug 30, 2018 24.61 24.65 24.23 24.26 2,608,478 -0.44(-1.78%)
Aug 29, 2018 24.64 24.81 24.30 24.70 2,978,999 -0.01(-0.04%)
Aug 28, 2018 24.80 24.91 24.59 24.71 2,871,107 -0.03(-0.12%)
Aug 27, 2018 24.28 24.96 24.28 24.74 3,230,698 +0.60(+2.49%)
Aug 24, 2018 24.41 24.41 24.12 24.14 2,389,900 -0.15(-0.62%)
Aug 23, 2018 24.57 24.73 24.21 24.29 2,712,896 -0.34(-1.38%)
Aug 22, 2018 24.81 24.82 24.58 24.63 4,120,471 -0.16(-0.65%)
Aug 21, 2018 24.57 24.99 24.57 24.79 4,852,974 +0.19(+0.77%)
Aug 20, 2018 24.58 24.82 24.45 24.60 4,400,811 +0.12(+0.49%)
Aug 17, 2018 24.44 24.77 24.38 24.48 4,744,400 -0.11(-0.45%)
Aug 16, 2018 24.34 24.78 24.32 24.59 3,479,912 +0.39(+1.61%)
Aug 15, 2018 24.40 24.53 24.13 24.20 3,890,364 -0.79(-3.16%)
Aug 14, 2018 24.92 25.08 24.75 24.99 3,541,525 +0.20(+0.81%)
Aug 13, 2018 24.67 24.89 24.52 24.79 3,600,055 +0.09(+0.36%)
Aug 10, 2018 25.19 25.19 24.31 24.70 5,287,200 -0.79(-3.10%)
Aug 09, 2018 25.55 25.82 25.40 25.49 5,760,066 -0.11(-0.43%)
Aug 08, 2018 25.38 25.61 25.08 25.60 3,787,833 +0.16(+0.63%)
Aug 07, 2018 25.38 25.78 25.32 25.44 3,937,883 +0.13(+0.51%)
Aug 06, 2018 25.22 25.37 24.87 25.31 2,648,070 +0.16(+0.64%)
Aug 03, 2018 25.04 25.45 24.96 25.15 3,184,000 +0.19(+0.76%)
Aug 02, 2018 25.61 25.65 24.76 24.96 5,485,267 -0.86(-3.33%)
Aug 01, 2018 27.12 27.14 25.61 25.82 6,072,476 -1.17(-4.33%)
Jul 31, 2018 27.50 27.59 26.93 26.99 7,846,833 -0.37(-1.35%)
Jul 30, 2018 26.01 27.48 26.01 27.36 8,326,455 +1.39(+5.35%)
Jul 27, 2018 25.76 26.33 25.65 25.97 4,911,100 +0.25(+0.97%)
Jul 26, 2018 25.99 26.00 25.19 25.72 5,935,104 -0.64(-2.43%)
Jul 25, 2018 26.25 26.42 26.02 26.36 3,315,706 +0.13(+0.50%)
Jul 24, 2018 26.17 26.49 26.01 26.23 3,442,697 +0.21(+0.81%)
Jul 23, 2018 25.50 26.12 25.45 26.02 4,442,426 +0.56(+2.20%)
Jul 20, 2018 25.60 25.66 25.36 25.46 2,473,509 -0.23(-0.90%)
Jul 19, 2018 26.02 26.09 25.51 25.69 4,307,228 -0.44(-1.68%)
Jul 18, 2018 25.58 26.16 25.53 26.13 2,671,804 +0.67(+2.63%)
Jul 17, 2018 25.47 25.67 25.35 25.46 3,424,847 -0.04(-0.16%)
Jul 16, 2018 25.62 25.65 25.34 25.50 3,999,853 -0.12(-0.47%)
Jul 13, 2018 25.76 25.90 25.52 25.62 4,451,112 -0.42(-1.61%)
Jul 12, 2018 26.73 26.73 25.98 26.04 4,431,044 -0.60(-2.25%)
Jul 11, 2018 27.07 27.17 26.62 26.64 2,558,118 -0.59(-2.17%)
Jul 10, 2018 27.06 27.26 26.86 27.23 3,090,915 +0.19(+0.70%)
Jul 09, 2018 26.58 27.15 26.35 27.04 3,627,457 +0.60(+2.27%)
Jul 06, 2018 26.47 26.68 26.33 26.44 2,466,628 -0.10(-0.38%)
Jul 05, 2018 26.66 26.75 26.22 26.54 2,956,970 +0.09(+0.34%)
Jul 03, 2018 26.45 26.45 26.45 0 -0.34(-1.27%)
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.