INVESCO Ltd (NY: IVZ )

21.72 USD +0.14 (+0.65%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 40.77 40.84 40.84 40.84 1,678,000 +0.26(+0.64%)
Aug 28, 2014 40.52 40.69 40.36 40.58 2,168,562 -0.20(-0.49%)
Aug 27, 2014 41.09 41.11 40.56 40.78 2,060,529 -0.29(-0.71%)
Aug 26, 2014 40.64 41.14 40.61 41.07 2,349,867 +0.46(+1.13%)
Aug 25, 2014 40.33 40.74 40.20 40.61 2,134,374 +0.61(+1.53%)
Aug 22, 2014 40.34 40.46 39.81 40.00 3,054,569 -0.38(-0.94%)
Aug 21, 2014 40.25 40.43 40.09 40.38 2,228,846 +0.29(+0.72%)
Aug 20, 2014 39.53 40.29 39.43 40.09 3,632,961 +0.53(+1.34%)
Aug 19, 2014 39.30 39.63 39.24 39.56 1,841,151 +0.07(+0.18%)
Aug 18, 2014 39.35 39.68 39.21 39.49 2,503,551 +0.57(+1.46%)
Aug 15, 2014 39.30 39.26 38.55 38.92 2,402,187 -0.34(-0.87%)
Aug 14, 2014 38.83 39.29 38.83 39.26 2,451,828 +0.44(+1.13%)
Aug 13, 2014 38.86 38.96 38.67 38.82 1,569,894 +0.10(+0.26%)
Aug 12, 2014 38.36 38.76 38.28 38.72 2,452,245 +0.35(+0.91%)
Aug 11, 2014 38.06 38.54 37.90 38.37 2,297,152 +0.52(+1.37%)
Aug 08, 2014 37.87 37.97 37.47 37.85 5,055,852 +0.04(+0.11%)
Aug 07, 2014 38.32 38.46 37.63 37.81 2,289,612 -0.25(-0.66%)
Aug 06, 2014 37.37 38.38 37.36 38.06 2,694,333 +0.52(+1.39%)
Aug 05, 2014 37.99 38.18 37.45 37.54 2,579,094 -0.73(-1.91%)
Aug 04, 2014 37.92 38.34 37.80 38.27 2,345,177 +0.45(+1.19%)
Aug 01, 2014 38.07 38.71 37.32 37.82 4,643,634 +0.19(+0.50%)
Jul 31, 2014 38.07 38.86 37.55 37.63 3,441,594 -0.75(-1.95%)
Jul 30, 2014 38.34 38.67 37.99 38.38 2,923,734 +0.19(+0.50%)
Jul 29, 2014 38.50 38.75 38.16 38.19 1,613,458 -0.24(-0.62%)
Jul 28, 2014 38.32 38.54 38.09 38.43 1,377,270 +0.02(+0.05%)
Jul 25, 2014 38.35 38.61 38.15 38.41 1,204,823 -0.14(-0.36%)
Jul 24, 2014 38.50 38.77 38.42 38.55 1,605,963 -0.06(-0.16%)
Jul 23, 2014 38.74 38.75 38.37 38.61 1,583,008 -0.12(-0.31%)
Jul 22, 2014 38.01 38.78 38.00 38.73 2,755,301 +0.64(+1.68%)
Jul 21, 2014 38.00 38.15 37.74 38.09 1,244,129 +0.04(+0.11%)
Jul 18, 2014 37.72 38.10 37.71 38.05 1,428,294 +0.42(+1.12%)
Jul 17, 2014 38.00 38.39 37.60 37.63 1,278,352 -0.60(-1.57%)
Jul 16, 2014 38.34 38.46 38.01 38.23 1,550,973 +0.15(+0.39%)
Jul 15, 2014 38.15 38.45 37.90 38.08 2,191,942 -0.02(-0.05%)
Jul 14, 2014 38.34 38.49 38.03 38.10 1,613,777 +0.14(+0.37%)
Jul 11, 2014 37.81 38.06 37.63 37.96 1,359,355 +0.22(+0.58%)
Jul 10, 2014 37.76 37.87 37.36 37.74 2,557,170 -0.62(-1.62%)
Jul 09, 2014 38.28 38.68 38.20 38.36 2,669,212 +0.27(+0.71%)
Jul 08, 2014 38.56 38.64 37.94 38.09 2,314,546 -0.61(-1.58%)
Jul 07, 2014 38.55 38.84 38.25 38.70 2,049,129 +0.04(+0.10%)
Jul 03, 2014 38.25 38.66 38.66 38.66 911,600 +0.45(+1.18%)
Jul 02, 2014 38.25 38.34 38.01 38.21 1,653,256 -0.14(-0.37%)
Jul 01, 2014 37.99 38.56 37.91 38.35 2,136,660 +0.60(+1.59%)
Jun 30, 2014 37.50 37.93 37.43 37.75 2,261,041 +0.01(+0.03%)
Jun 27, 2014 37.13 37.78 37.13 37.74 3,489,748 +0.42(+1.13%)
Jun 26, 2014 37.42 37.42 37.04 37.32 1,872,387 -0.17(-0.45%)
Jun 25, 2014 36.95 37.51 36.85 37.49 1,978,171 +0.41(+1.11%)
Jun 24, 2014 37.33 37.61 37.04 37.08 1,588,893 -0.47(-1.25%)
Jun 23, 2014 37.31 37.70 37.03 37.55 2,839,713 +0.31(+0.83%)
Jun 20, 2014 37.31 37.42 37.14 37.24 2,339,004 +0.04(+0.11%)
Jun 19, 2014 37.40 37.50 37.06 37.20 2,300,288 -0.11(-0.29%)
Jun 18, 2014 37.42 37.51 36.85 37.31 6,458,045 -0.04(-0.11%)
Jun 17, 2014 37.06 37.49 36.77 37.35 2,524,482 +0.28(+0.76%)
Jun 16, 2014 37.13 37.22 36.77 37.07 2,337,136 -0.17(-0.46%)
Jun 13, 2014 37.75 37.83 37.12 37.24 3,052,218 -0.44(-1.17%)
Jun 12, 2014 37.88 38.06 37.58 37.68 1,555,880 -0.19(-0.50%)
Jun 11, 2014 37.83 37.96 37.59 37.87 2,358,866 -0.10(-0.26%)
Jun 10, 2014 38.07 38.12 37.71 37.97 1,907,793 -0.21(-0.55%)
Jun 06, 2014 37.88 38.19 37.82 38.18 2,603,398 +0.52(+1.38%)
Jun 05, 2014 37.35 37.77 37.14 37.66 1,819,117 +0.39(+1.05%)
Jun 04, 2014 36.90 37.30 36.78 37.27 2,925,831 +0.19(+0.51%)
Jun 03, 2014 36.65 37.09 36.59 37.08 2,154,840 +0.27(+0.73%)
Jun 02, 2014 36.83 36.95 36.44 36.81 1,974,746 +0.11(+0.30%)
May 30, 2014 36.46 36.74 36.42 36.70 2,568,707 +0.07(+0.19%)
May 29, 2014 36.00 36.67 35.91 36.63 3,627,221 +0.69(+1.92%)
May 28, 2014 36.09 36.37 35.91 35.94 4,289,912 -0.11(-0.31%)
May 27, 2014 35.87 36.07 35.82 36.05 3,239,812 +0.38(+1.07%)
May 23, 2014 35.51 35.67 35.67 35.67 1,885,300 +0.17(+0.48%)
May 22, 2014 35.27 35.58 35.26 35.50 2,513,751 +0.20(+0.57%)
May 21, 2014 35.19 35.44 35.07 35.30 2,854,377 +0.36(+1.03%)
May 20, 2014 35.47 35.74 34.71 34.94 2,304,999 -0.18(-0.51%)
May 19, 2014 34.49 35.20 34.46 35.12 1,767,762 +0.43(+1.24%)
May 16, 2014 34.63 34.75 34.31 34.69 2,442,749 +0.07(+0.20%)
May 15, 2014 35.35 35.41 34.36 34.62 2,885,743 -0.96(-2.70%)
May 14, 2014 35.79 35.87 35.50 35.58 2,014,030 -0.46(-1.28%)
May 13, 2014 36.30 36.56 35.93 36.04 2,221,857 -0.13(-0.36%)
May 12, 2014 35.96 36.35 35.96 36.17 2,311,151 +0.32(+0.89%)
May 09, 2014 35.62 36.02 35.50 35.85 2,876,383 +0.33(+0.93%)
May 08, 2014 35.68 36.23 35.36 35.52 2,210,701 -0.20(-0.56%)
May 07, 2014 35.42 35.75 35.00 35.72 2,240,515 +0.46(+1.30%)
May 06, 2014 35.68 35.68 35.23 35.26 2,744,149 -0.52(-1.45%)
May 05, 2014 35.61 36.02 35.45 35.78 1,647,413 -0.18(-0.50%)
May 02, 2014 36.86 36.90 35.92 35.96 3,691,477 -0.06(-0.17%)
May 01, 2014 35.75 36.46 35.46 36.02 5,342,723 +0.81(+2.30%)
Apr 30, 2014 35.21 35.34 34.74 35.21 2,799,831 -0.01(-0.03%)
Apr 29, 2014 35.12 35.34 34.97 35.22 1,720,965 +0.43(+1.24%)
Apr 28, 2014 35.12 35.16 34.25 34.79 2,612,964 -0.09(-0.26%)
Apr 25, 2014 35.31 35.41 34.71 34.88 2,040,909 -0.50(-1.41%)
Apr 24, 2014 35.94 35.96 35.32 35.38 2,622,972 -0.39(-1.09%)
Apr 23, 2014 35.71 35.91 35.63 35.77 1,316,381 +0.06(+0.17%)
Apr 22, 2014 35.32 35.90 35.19 35.71 1,948,019 +0.37(+1.05%)
Apr 21, 2014 35.26 35.51 35.05 35.34 1,573,788 +0.12(+0.34%)
Apr 17, 2014 35.25 35.22 35.22 35.22 2,150,800 +0.04(+0.11%)
Apr 16, 2014 34.93 35.18 34.66 35.18 2,086,919 +0.55(+1.59%)
Apr 15, 2014 34.54 34.95 34.00 34.63 3,181,513 +0.22(+0.64%)
Apr 14, 2014 34.49 34.70 34.04 34.41 2,705,340 +0.32(+0.94%)
Apr 11, 2014 34.53 34.74 34.01 34.09 3,948,223 -0.63(-1.81%)
Apr 10, 2014 35.00 35.75 34.72 34.72 4,723,121 -0.83(-2.33%)
Apr 09, 2014 35.25 35.60 35.10 35.55 3,680,406 +0.42(+1.20%)
Apr 08, 2014 34.79 35.23 34.39 35.13 4,032,394 +0.50(+1.44%)
Apr 07, 2014 35.54 35.54 34.54 34.63 5,864,129 -1.02(-2.86%)
Apr 04, 2014 37.04 37.09 35.41 35.65 5,912,613 -1.00(-2.73%)
Apr 03, 2014 36.50 36.94 36.31 36.65 8,470,799 -1.03(-2.73%)
Apr 02, 2014 37.48 37.87 37.29 37.68 3,032,557 +0.22(+0.59%)
Apr 01, 2014 36.71 37.46 36.66 37.46 3,120,072 +0.46(+1.24%)
Mar 31, 2014 36.81 37.18 36.70 37.00 3,110,946 +0.56(+1.54%)
Mar 28, 2014 36.33 36.73 36.21 36.44 1,997,168 +0.31(+0.86%)
Mar 27, 2014 36.27 36.49 35.98 36.13 3,459,726 -0.15(-0.41%)
Mar 26, 2014 36.49 36.82 36.28 36.28 3,794,058 +0.04(+0.11%)
Mar 25, 2014 36.41 36.57 36.00 36.24 3,572,984 +0.05(+0.14%)
Mar 24, 2014 36.26 36.40 36.00 36.19 3,556,269 +0.04(+0.11%)
Mar 21, 2014 36.65 36.81 36.05 36.15 7,200,229 -0.10(-0.28%)
Mar 20, 2014 34.68 36.27 34.66 36.25 4,597,659 +1.33(+3.81%)
Mar 19, 2014 35.18 35.19 34.51 34.92 3,723,686 -0.17(-0.48%)
Mar 18, 2014 35.05 35.33 34.81 35.09 2,433,659 +0.19(+0.54%)
Mar 17, 2014 34.76 35.15 34.58 34.90 2,275,900 +0.37(+1.07%)
Mar 14, 2014 34.69 34.89 34.40 34.53 3,095,775 -0.28(-0.80%)
Mar 13, 2014 35.61 35.91 34.72 34.81 3,919,480 -0.77(-2.16%)
Mar 12, 2014 34.70 35.58 34.68 35.58 6,280,946 +0.83(+2.39%)
Mar 11, 2014 34.89 35.14 34.59 34.75 4,485,649 -0.11(-0.32%)
Mar 10, 2014 34.53 34.90 34.13 34.86 4,210,237 +0.34(+0.98%)
Mar 07, 2014 34.71 34.79 34.34 34.52 3,059,072 +0.14(+0.41%)
Mar 06, 2014 34.48 34.73 34.27 34.38 3,273,986 -0.04(-0.12%)
Mar 05, 2014 34.50 34.61 34.28 34.42 2,675,272 -0.03(-0.09%)
Mar 04, 2014 33.91 34.50 33.90 34.45 3,237,038 +1.10(+3.30%)
Mar 03, 2014 33.72 33.72 33.20 33.35 6,007,999 -0.95(-2.77%)
Feb 28, 2014 34.08 34.52 33.98 34.30 4,577,970 +0.18(+0.53%)
Feb 27, 2014 33.07 34.12 33.05 34.12 3,675,017 +1.01(+3.05%)
Feb 26, 2014 33.38 33.57 33.03 33.11 3,992,453 -0.23(-0.69%)
Feb 25, 2014 33.83 33.95 33.25 33.34 2,558,349 -0.49(-1.45%)
Feb 24, 2014 33.58 34.06 33.54 33.83 2,660,302 +0.29(+0.86%)
Feb 21, 2014 33.68 33.74 33.31 33.54 4,027,657 -0.15(-0.45%)
Feb 20, 2014 33.78 33.98 33.39 33.69 2,993,122 -0.13(-0.38%)
Feb 19, 2014 33.99 34.62 33.78 33.82 2,842,601 -0.32(-0.94%)
Feb 18, 2014 34.29 34.48 33.95 34.14 2,644,620 -0.22(-0.64%)
Feb 14, 2014 34.41 34.36 34.36 34.36 2,435,400 -0.17(-0.49%)
Feb 13, 2014 34.07 34.55 33.92 34.53 2,932,402 +0.18(+0.52%)
Feb 12, 2014 34.44 34.83 34.24 34.35 3,561,619 +0.00(+0.00%)
Feb 11, 2014 34.22 34.56 33.95 34.35 5,226,005 +0.25(+0.73%)
Feb 10, 2014 33.42 34.45 33.41 34.10 8,795,972 +1.22(+3.71%)
Feb 07, 2014 32.95 33.39 32.45 32.88 4,660,932 +0.13(+0.40%)
Feb 06, 2014 31.89 32.80 31.81 32.75 5,530,218 +0.98(+3.08%)
Feb 05, 2014 32.29 32.45 31.73 31.77 5,066,308 -0.69(-2.13%)
Feb 04, 2014 32.17 32.73 31.86 32.46 3,929,520 +0.57(+1.79%)
Feb 03, 2014 33.06 33.12 31.81 31.89 4,662,131 -1.36(-4.09%)
Jan 31, 2014 34.43 34.43 32.88 33.25 3,903,246 -0.25(-0.75%)
Jan 30, 2014 33.68 34.26 33.45 33.50 4,303,298 +0.45(+1.36%)
Jan 29, 2014 32.80 33.32 32.69 33.05 6,463,513 -0.38(-1.14%)
Jan 28, 2014 33.21 33.74 33.21 33.43 5,133,826 +0.35(+1.06%)
Jan 27, 2014 33.52 33.74 32.73 33.08 3,250,592 -0.40(-1.19%)
Jan 24, 2014 34.69 34.83 33.47 33.48 3,833,279 -1.51(-4.32%)
Jan 23, 2014 35.58 35.65 34.93 34.99 3,690,689 -0.86(-2.40%)
Jan 22, 2014 35.22 35.89 35.08 35.85 3,207,213 +0.81(+2.31%)
Jan 21, 2014 35.19 35.37 34.89 35.04 2,487,329 +0.03(+0.09%)
Jan 17, 2014 35.20 35.01 35.01 35.01 2,653,600 -0.19(-0.54%)
Jan 16, 2014 35.46 35.53 35.16 35.20 2,395,795 -0.26(-0.73%)
Jan 15, 2014 35.22 35.49 35.04 35.46 3,024,282 +0.24(+0.68%)
Jan 14, 2014 35.22 35.41 34.84 35.22 3,651,618 +0.17(+0.49%)
Jan 13, 2014 35.79 35.97 34.96 35.05 3,299,585 -0.80(-2.23%)
Jan 10, 2014 36.28 36.38 35.65 35.85 3,813,375 -0.19(-0.53%)
Jan 09, 2014 36.71 36.72 35.96 36.04 3,090,348 -0.49(-1.34%)
Jan 08, 2014 36.73 36.73 36.38 36.53 2,391,748 -0.16(-0.44%)
Jan 07, 2014 36.70 36.88 36.55 36.69 2,293,786 +0.32(+0.88%)
Jan 06, 2014 36.59 36.73 36.25 36.37 3,758,120 +0.25(+0.69%)
Jan 03, 2014 36.02 36.28 35.97 36.12 2,036,579 +0.25(+0.70%)
Jan 02, 2014 36.26 36.40 35.67 35.87 1,864,423 -0.53(-1.46%)
Dec 31, 2013 36.40 36.40 36.40 36.40 1,593,900 +0.05(+0.14%)
Dec 30, 2013 36.44 36.79 36.30 36.35 1,477,863 -0.14(-0.38%)
Dec 27, 2013 36.52 36.70 36.36 36.49 1,324,784 -0.06(-0.16%)
Dec 26, 2013 36.44 36.73 36.40 36.55 1,712,718 +0.12(+0.33%)
Dec 24, 2013 36.25 36.51 36.21 36.43 1,197,264 +0.18(+0.50%)
Dec 23, 2013 36.00 36.32 35.88 36.25 2,536,315 +0.42(+1.17%)
Dec 20, 2013 35.28 35.89 35.28 35.83 3,999,718 +0.58(+1.65%)
Dec 19, 2013 35.34 35.54 35.09 35.25 2,538,854 -0.11(-0.31%)
Dec 18, 2013 34.55 35.37 33.94 35.36 4,844,960 +0.89(+2.58%)
Dec 17, 2013 35.07 35.22 34.46 34.47 4,234,352 -0.60(-1.71%)
Dec 16, 2013 34.82 35.24 34.77 35.07 2,792,668 +0.49(+1.42%)
Dec 13, 2013 34.62 34.83 34.39 34.58 2,947,073 +0.19(+0.55%)
Dec 12, 2013 34.70 34.77 34.28 34.39 3,086,474 -0.25(-0.72%)
Dec 11, 2013 35.48 35.50 34.57 34.64 3,780,860 -0.74(-2.09%)
Dec 10, 2013 35.51 35.66 35.23 35.38 2,435,020 -0.29(-0.81%)
Dec 09, 2013 35.54 35.86 35.34 35.67 2,682,998 +0.21(+0.59%)
Dec 06, 2013 34.94 35.70 34.94 35.46 4,503,326 +1.07(+3.11%)
Dec 05, 2013 34.63 34.85 34.35 34.39 4,364,718 -0.53(-1.52%)
Dec 04, 2013 34.73 35.21 34.54 34.92 4,479,094 -0.07(-0.20%)
Dec 03, 2013 34.91 35.03 34.75 34.99 3,860,082 -0.15(-0.43%)
Dec 02, 2013 34.86 35.48 34.81 35.14 3,828,123 +0.29(+0.83%)
Nov 29, 2013 35.10 35.26 34.80 34.85 1,569,677 -0.18(-0.51%)
Nov 27, 2013 34.59 35.23 34.49 35.03 4,264,758 +0.51(+1.48%)
Nov 26, 2013 34.37 34.65 34.21 34.52 4,250,710 +0.26(+0.76%)
Nov 25, 2013 34.02 34.39 33.80 34.26 2,982,201 +0.36(+1.06%)
Nov 22, 2013 33.84 34.05 33.55 33.90 3,271,172 +0.12(+0.36%)
Nov 21, 2013 33.55 33.85 33.36 33.78 3,163,923 +0.30(+0.90%)
Nov 20, 2013 33.75 33.94 33.38 33.48 3,533,426 -0.12(-0.36%)
Nov 19, 2013 33.73 33.84 33.47 33.60 3,909,709 -0.11(-0.33%)
Nov 18, 2013 33.85 34.05 33.61 33.71 2,625,178 -0.13(-0.38%)
Nov 15, 2013 33.77 34.07 33.63 33.84 2,881,759 -0.23(-0.68%)
Nov 14, 2013 34.18 34.32 33.77 34.07 4,619,063 +0.86(+2.59%)
Nov 12, 2013 33.56 33.68 33.06 33.21 3,523,008 -0.36(-1.07%)
Nov 11, 2013 33.66 33.89 33.33 33.57 2,544,698 +0.25(+0.75%)
Nov 08, 2013 32.25 33.32 32.25 33.32 4,124,471 +0.95(+2.93%)
Nov 07, 2013 33.18 33.32 32.34 32.37 4,543,445 -0.69(-2.09%)
Nov 06, 2013 33.05 33.38 32.75 33.06 3,284,165 +0.15(+0.46%)
Nov 05, 2013 33.25 33.34 32.73 32.91 4,650,788 -0.45(-1.35%)
Nov 04, 2013 34.03 34.03 33.33 33.36 4,525,836 -0.48(-1.42%)
Nov 01, 2013 33.91 34.16 33.68 33.84 4,096,174 +0.09(+0.27%)
Oct 31, 2013 33.65 34.25 33.32 33.75 8,799,094 +0.84(+2.55%)
Oct 30, 2013 33.47 33.52 32.83 32.91 3,296,144 -0.45(-1.35%)
Oct 29, 2013 32.80 33.37 32.78 33.36 4,672,258 +0.61(+1.86%)
Oct 28, 2013 32.79 32.86 32.42 32.75 2,634,889 -0.12(-0.37%)
Oct 25, 2013 32.73 32.93 32.62 32.87 2,567,207 +0.22(+0.67%)
Oct 24, 2013 32.59 32.69 32.40 32.65 3,464,462 +0.19(+0.59%)
Oct 23, 2013 32.42 32.53 32.11 32.46 3,765,623 -0.04(-0.12%)
Oct 22, 2013 32.75 32.83 32.25 32.50 4,121,664 -0.03(-0.09%)
Oct 21, 2013 32.90 32.92 32.50 32.53 3,072,892 -0.24(-0.73%)
Oct 18, 2013 32.64 32.93 32.46 32.77 5,755,386 +0.31(+0.96%)
Oct 17, 2013 31.87 32.78 31.87 32.46 9,351,055 +0.39(+1.22%)
Oct 16, 2013 32.17 32.32 31.50 32.07 15,398,116 -0.35(-1.08%)
Oct 15, 2013 34.54 34.63 32.08 32.42 22,016,636 -2.23(-6.44%)
Oct 14, 2013 34.01 34.73 33.93 34.65 3,070,171 +0.30(+0.87%)
Oct 11, 2013 33.90 34.64 33.78 34.35 3,749,579 +0.43(+1.27%)
Oct 10, 2013 32.93 33.93 32.93 33.92 6,210,561 +1.76(+5.47%)
Oct 09, 2013 31.70 32.36 31.54 32.16 4,228,065 +0.66(+2.10%)
Oct 08, 2013 32.02 32.28 31.50 31.50 3,565,225 -0.42(-1.32%)
Oct 07, 2013 32.07 32.29 31.92 31.92 1,922,795 -0.46(-1.42%)
Oct 04, 2013 32.04 32.46 32.01 32.38 1,506,478 +0.34(+1.06%)
Oct 03, 2013 32.29 32.35 31.63 32.04 2,973,517 -0.32(-0.99%)
Oct 02, 2013 31.92 32.36 31.80 32.36 3,130,782 +0.14(+0.43%)
Oct 01, 2013 32.01 32.32 31.76 32.22 3,407,249 +0.13(+0.41%)
Sep 27, 2013 31.98 32.14 31.78 32.09 2,493,160 -0.14(-0.43%)
Sep 26, 2013 32.02 32.24 31.92 32.23 2,188,242 +0.17(+0.53%)
Sep 25, 2013 32.20 32.37 32.00 32.06 1,536,621 -0.14(-0.43%)
Sep 24, 2013 32.47 32.53 32.17 32.20 2,254,112 -0.28(-0.86%)
Sep 23, 2013 32.40 32.59 32.16 32.48 3,582,707 -0.15(-0.46%)
Sep 20, 2013 32.70 32.89 32.51 32.63 5,102,211 +0.00(+0.00%)
Sep 19, 2013 32.81 33.03 32.56 32.63 4,667,228 +0.08(+0.25%)
Sep 18, 2013 31.66 32.72 31.49 32.55 4,833,255 +0.88(+2.78%)
Sep 17, 2013 31.65 31.83 31.49 31.67 1,678,817 +0.06(+0.19%)
Sep 16, 2013 31.68 31.83 31.43 31.61 4,131,365 +0.55(+1.77%)
Sep 13, 2013 31.03 31.54 30.77 31.06 2,390,989 +0.01(+0.03%)
Sep 12, 2013 31.24 31.46 30.97 31.05 3,397,946 -0.18(-0.58%)
Sep 11, 2013 31.33 31.53 31.10 31.23 2,149,742 -0.14(-0.45%)
Sep 10, 2013 31.20 31.67 31.20 31.37 2,855,917 +0.54(+1.75%)
Sep 09, 2013 30.60 30.98 30.60 30.83 2,904,387 +0.38(+1.25%)
Sep 06, 2013 30.85 31.02 30.09 30.45 4,876,257 -0.31(-1.01%)
Sep 05, 2013 31.11 31.34 30.72 30.76 2,862,380 -0.23(-0.74%)
Sep 04, 2013 30.58 31.23 30.50 30.99 2,956,978 +0.40(+1.31%)
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.