INVESCO Ltd (NY: IVZ )

21.58 USD +0.30 (+1.41%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 21.23 22.03 21.22 21.23 74,762 -0.08(-0.36%)
Sep 29, 2010 21.50 21.61 21.21 21.31 2,731,542 -0.36(-1.66%)
Sep 28, 2010 21.76 21.83 21.34 21.67 25,546 +0.04(+0.18%)
Sep 27, 2010 21.84 21.94 21.60 21.63 3,137,045 -0.27(-1.23%)
Sep 24, 2010 21.09 21.92 21.09 21.90 4,312,531 +1.15(+5.54%)
Sep 23, 2010 21.27 21.45 20.75 20.75 7,650,238 -0.79(-3.67%)
Sep 22, 2010 21.59 21.91 21.44 21.54 5,576,161 +0.00(+0.00%)
Sep 21, 2010 21.69 21.83 21.41 21.54 3,379,578 -0.06(-0.28%)
Sep 20, 2010 21.09 21.65 21.08 21.60 3,199,839 +0.62(+2.96%)
Sep 17, 2010 20.98 21.16 20.61 20.98 4,225,442 +0.12(+0.58%)
Sep 15, 2010 20.35 21.07 20.26 20.86 3,783,470 +0.30(+1.46%)
Sep 14, 2010 20.52 20.75 20.39 20.56 2,577,805 -0.07(-0.34%)
Sep 13, 2010 20.49 20.64 20.25 20.63 3,150,775 +0.54(+2.69%)
Sep 10, 2010 20.06 20.14 19.91 20.09 1,683,701 +0.00(+0.00%)
Sep 09, 2010 20.25 20.26 19.80 20.09 4,497 +0.23(+1.16%)
Sep 08, 2010 19.61 20.03 19.56 19.86 2,820,467 +0.35(+1.79%)
Sep 07, 2010 19.51 19.63 19.28 19.51 499 -0.24(-1.22%)
Sep 03, 2010 19.57 19.84 19.28 19.75 3,531,916 +0.47(+2.44%)
Sep 02, 2010 19.11 19.29 18.92 19.28 191 +0.28(+1.47%)
Sep 01, 2010 18.46 19.03 18.32 19.00 4,780,570 +0.82(+4.51%)
Aug 31, 2010 18.15 18.38 17.87 18.18 40,978 -0.05(-0.27%)
Aug 30, 2010 18.26 18.44 18.07 18.23 3,551,575 -0.13(-0.71%)
Aug 27, 2010 18.20 18.36 17.63 18.36 3,134,876 +0.17(+0.93%)
Aug 26, 2010 18.19 18.26 17.68 18.19 6,074 +0.57(+3.23%)
Aug 25, 2010 17.41 17.70 17.20 17.62 8,391 +0.04(+0.23%)
Aug 24, 2010 17.91 18.03 17.55 17.58 582 -0.63(-3.46%)
Aug 23, 2010 18.66 18.77 18.18 18.21 1,822,479 -0.29(-1.57%)
Aug 20, 2010 18.15 18.58 18.12 18.50 2,123,666 +0.15(+0.82%)
Aug 19, 2010 18.77 18.92 18.25 18.35 582 -0.66(-3.47%)
Aug 18, 2010 18.91 19.15 18.71 19.01 2,463,962 +0.13(+0.69%)
Aug 17, 2010 18.74 19.05 18.73 18.88 2,517 +0.33(+1.78%)
Aug 16, 2010 18.39 18.69 18.28 18.55 1,711,498 +0.04(+0.22%)
Aug 13, 2010 18.51 18.74 18.39 18.51 1,580,072 +0.05(+0.27%)
Aug 12, 2010 18.26 18.63 18.23 18.46 2,762,803 -0.19(-1.02%)
Aug 11, 2010 19.44 19.45 18.64 18.65 4,457,573 -1.17(-5.90%)
Aug 10, 2010 19.52 19.98 19.39 19.82 2,764,584 +0.00(+0.00%)
Aug 09, 2010 19.39 19.98 19.39 19.82 2,187,639 +0.50(+2.59%)
Aug 06, 2010 19.32 19.67 19.01 19.32 2,941,934 -0.29(-1.48%)
Aug 05, 2010 19.61 19.63 19.39 19.61 1,466,267 -0.10(-0.51%)
Aug 04, 2010 19.47 19.87 19.38 19.71 2,225,974 +0.03(+0.15%)
Aug 03, 2010 20.04 20.11 19.59 19.68 8,391 -0.44(-2.19%)
Aug 02, 2010 19.96 20.15 19.49 20.12 4,187,600 +0.58(+2.97%)
Jul 30, 2010 19.54 19.69 19.18 19.54 2,484,586 -0.10(-0.51%)
Jul 29, 2010 19.59 19.98 19.24 19.64 2,762,946 +0.18(+0.92%)
Jul 28, 2010 19.46 19.70 19.26 19.46 6,203 +0.00(+0.00%)
Jul 27, 2010 19.46 20.01 19.25 19.46 4,663 -0.37(-1.87%)
Jul 26, 2010 19.57 20.10 19.37 19.83 3,589,890 +0.38(+1.95%)
Jul 23, 2010 19.19 19.87 18.96 19.45 5,796,964 +0.19(+0.99%)
Jul 22, 2010 18.59 19.49 18.59 19.26 4,362,891 +0.96(+5.25%)
Jul 21, 2010 19.03 19.03 18.25 18.30 3,572,396 -0.40(-2.14%)
Jul 20, 2010 18.70 18.75 17.71 18.70 3,181,200 +0.45(+2.47%)
Jul 19, 2010 18.16 18.35 17.84 18.25 2,174,781 +0.11(+0.61%)
Jul 16, 2010 18.14 19.03 18.08 18.14 4,025,796 -1.06(-5.52%)
Jul 15, 2010 19.37 19.41 18.72 19.20 2,931,496 -0.06(-0.31%)
Jul 14, 2010 19.30 19.50 19.01 19.26 3,208,952 -0.17(-0.87%)
Jul 13, 2010 18.49 19.53 18.49 19.43 7,082,746 +1.18(+6.47%)
Jul 12, 2010 18.50 18.50 18.04 18.25 2,087,360 -0.31(-1.67%)
Jul 09, 2010 18.56 18.62 17.75 18.56 3,590,544 +0.68(+3.80%)
Jul 08, 2010 17.80 17.99 17.56 17.88 3,885,686 +0.27(+1.53%)
Jul 07, 2010 16.99 17.66 16.94 17.61 3,263,708 +0.69(+4.08%)
Jul 06, 2010 17.04 17.33 16.70 16.92 943 +0.29(+1.74%)
Jul 02, 2010 16.63 17.41 16.37 16.63 3,606,556 -0.33(-1.95%)
Jul 01, 2010 17.01 17.24 16.45 16.96 4,515,870 +0.13(+0.77%)
Jun 30, 2010 17.15 17.60 16.80 16.83 278 -0.45(-2.60%)
Jun 29, 2010 18.18 18.18 17.12 17.28 4,008,948 -1.20(-6.49%)
Jun 25, 2010 18.48 18.57 17.97 18.48 4,869,303 +0.58(+3.24%)
Jun 24, 2010 18.56 18.67 17.84 17.90 3,850,705 -0.82(-4.38%)
Jun 23, 2010 18.84 19.03 18.45 18.72 3,036,040 -0.13(-0.69%)
Jun 22, 2010 19.23 19.45 18.83 18.85 3,243,942 -0.45(-2.33%)
Jun 21, 2010 19.54 19.84 19.18 19.30 3,661,768 +0.09(+0.47%)
Jun 18, 2010 19.21 19.50 19.01 19.21 5,825,987 +0.07(+0.37%)
Jun 17, 2010 19.60 19.68 18.77 19.14 4,456,769 -0.33(-1.69%)
Jun 16, 2010 19.41 19.69 19.29 19.47 4,473,323 -0.08(-0.41%)
Jun 15, 2010 19.24 19.56 18.97 19.55 4,285,549 +0.63(+3.33%)
Jun 14, 2010 19.02 19.31 18.70 18.92 7,881,461 +0.02(+0.11%)
Jun 11, 2010 18.25 18.94 18.15 18.90 5,508,658 +0.43(+2.33%)
Jun 10, 2010 17.90 18.48 17.82 18.47 6,333,597 +0.82(+4.65%)
Jun 09, 2010 18.11 18.12 17.51 17.65 13,145,166 -0.20(-1.12%)
Jun 08, 2010 17.20 17.90 17.12 17.85 8,950,518 +0.72(+4.20%)
Jun 07, 2010 17.98 18.09 16.99 17.13 8,051,750 -0.71(-3.98%)
Jun 04, 2010 17.84 18.42 17.77 17.84 7,120,820 -0.75(-4.03%)
Jun 03, 2010 19.13 19.13 18.37 18.59 5,440,976 -0.26(-1.38%)
Jun 02, 2010 18.30 18.86 17.97 18.85 57,702 +0.71(+3.91%)
Jun 01, 2010 18.38 18.77 18.11 18.14 4,640,022 -0.42(-2.26%)
May 28, 2010 18.56 19.02 18.34 18.56 5,396,326 -0.46(-2.42%)
May 27, 2010 18.69 19.06 18.24 19.02 7,678,772 +0.61(+3.31%)
May 26, 2010 18.86 19.00 18.33 18.41 5,986,152 -0.19(-1.02%)
May 25, 2010 17.98 18.63 17.68 18.60 5,390,507 +0.12(+0.65%)
May 24, 2010 19.21 19.49 18.45 18.48 4,982,869 -0.69(-3.60%)
May 21, 2010 18.26 19.29 17.97 19.17 5,091,260 +0.59(+3.18%)
May 20, 2010 18.56 18.98 18.38 18.58 11,175 -1.37(-6.87%)
May 19, 2010 19.76 20.30 19.37 19.95 4,858,609 +0.10(+0.50%)
May 18, 2010 20.74 20.99 19.67 19.85 100 -0.65(-3.17%)
May 17, 2010 20.84 20.92 19.89 20.50 6,783,994 -0.32(-1.54%)
May 14, 2010 20.82 21.58 20.53 20.82 5,503,205 -1.00(-4.58%)
May 13, 2010 21.80 22.03 21.69 21.82 4,592,516 -0.02(-0.09%)
May 12, 2010 21.45 21.95 21.17 21.84 4,285,357 +0.65(+3.07%)
May 11, 2010 21.51 21.59 21.08 21.19 3,687,463 -0.33(-1.53%)
May 10, 2010 21.21 21.55 21.06 21.52 4,450,381 +1.41(+7.01%)
May 07, 2010 20.89 21.03 19.85 20.11 7,478,012 -1.17(-5.50%)
May 06, 2010 21.50 22.01 18.49 21.28 10,278,913 -0.71(-3.21%)
May 05, 2010 22.05 22.39 21.51 21.99 6,812,996 -0.52(-2.33%)
May 04, 2010 22.76 23.01 22.35 22.51 4,647,402 -0.89(-3.80%)
May 03, 2010 23.20 23.45 22.78 23.40 3,985,300 +0.41(+1.78%)
Apr 30, 2010 23.61 23.61 22.93 22.99 7,549,621 -0.67(-2.83%)
Apr 29, 2010 22.08 23.89 21.99 23.66 10,028,226 +2.05(+9.49%)
Apr 28, 2010 21.84 22.89 21.48 21.61 15,018,656 +0.88(+4.25%)
Apr 27, 2010 21.39 21.58 20.72 20.73 8,136,243 -0.85(-3.94%)
Apr 26, 2010 22.12 22.19 21.54 21.58 5,188,391 -0.60(-2.71%)
Apr 23, 2010 22.09 22.37 21.96 22.18 3,095,726 +0.15(+0.68%)
Apr 22, 2010 21.83 22.09 21.45 22.03 2,859,045 -0.01(-0.05%)
Apr 21, 2010 22.51 22.60 21.72 22.04 18,602 -0.49(-2.17%)
Apr 20, 2010 22.25 22.60 21.99 22.53 3,337,222 +0.46(+2.08%)
Apr 19, 2010 21.66 22.08 21.44 22.07 4,005,234 +0.27(+1.24%)
Apr 16, 2010 22.54 22.69 21.73 21.80 5,952,113 -0.88(-3.88%)
Apr 15, 2010 22.61 22.75 22.48 22.68 3,214,357 +0.02(+0.09%)
Apr 14, 2010 22.25 22.67 22.15 22.66 3,780,838 +0.46(+2.07%)
Apr 13, 2010 22.09 22.27 22.02 22.20 4,674,825 +0.09(+0.41%)
Apr 12, 2010 22.40 22.60 22.04 22.11 5,627,110 -0.39(-1.73%)
Apr 09, 2010 22.10 22.55 22.04 22.50 3,190,553 +0.43(+1.95%)
Apr 08, 2010 22.14 22.17 21.95 22.07 3,235,704 -0.16(-0.72%)
Apr 07, 2010 22.51 22.58 22.08 22.23 4,284,712 -0.43(-1.90%)
Apr 06, 2010 22.02 22.71 21.96 22.66 6,397,955 +0.62(+2.81%)
Apr 05, 2010 22.23 22.23 21.97 22.04 2,916,965 -0.05(-0.23%)
Apr 01, 2010 22.11 22.09 22.09 22.09 5,936,700 +0.18(+0.82%)
Mar 31, 2010 21.60 21.99 21.25 21.91 6,419,904 +0.20(+0.92%)
Mar 30, 2010 21.46 21.80 21.46 21.71 4,958,582 +0.24(+1.12%)
Mar 29, 2010 21.22 21.56 21.01 21.47 3,625,107 +0.40(+1.90%)
Mar 26, 2010 20.85 21.29 20.65 21.07 5,222,255 +0.47(+2.28%)
Mar 25, 2010 20.67 21.06 20.53 20.60 4,963,058 +0.03(+0.15%)
Mar 24, 2010 20.66 20.74 20.23 20.57 3,786,960 -0.21(-1.01%)
Mar 23, 2010 20.66 20.84 20.48 20.78 3,141,543 +0.12(+0.58%)
Mar 22, 2010 20.33 20.71 20.22 20.66 4,096,280 +0.21(+1.03%)
Mar 19, 2010 21.22 21.32 20.45 20.45 7,994,283 -0.72(-3.40%)
Mar 18, 2010 21.44 21.46 21.02 21.17 4,051,067 -0.24(-1.12%)
Mar 17, 2010 20.75 21.58 20.75 21.41 5,801,179 +0.72(+3.48%)
Mar 16, 2010 20.32 20.71 20.25 20.69 3,910,714 +0.38(+1.87%)
Mar 15, 2010 20.17 20.40 20.16 20.31 3,773,006 -0.06(-0.29%)
Mar 12, 2010 20.12 20.42 20.06 20.37 6,408,660 +0.46(+2.31%)
Mar 11, 2010 19.93 20.05 19.52 19.91 4,904,425 -0.06(-0.30%)
Mar 10, 2010 20.07 20.32 19.85 19.97 6,313,975 -0.02(-0.10%)
Mar 09, 2010 20.81 21.01 19.74 19.99 11,497,153 -1.09(-5.17%)
Mar 08, 2010 21.02 21.20 20.76 21.08 3,560,231 -0.28(-1.31%)
Mar 05, 2010 20.64 21.48 20.55 21.36 4,802,589 +0.45(+2.15%)
Mar 04, 2010 20.50 20.96 20.37 20.91 3,837,867 +0.41(+2.00%)
Mar 03, 2010 20.32 20.62 20.15 20.50 4,240,860 +0.17(+0.84%)
Mar 02, 2010 20.02 20.37 19.90 20.33 3,848,026 +0.25(+1.25%)
Mar 01, 2010 19.61 20.11 19.61 20.08 3,452,510 +0.48(+2.45%)
Feb 26, 2010 19.86 19.91 19.47 19.60 4,581,064 -0.15(-0.76%)
Feb 25, 2010 19.16 19.76 18.95 19.75 5,183,266 +0.20(+1.02%)
Feb 24, 2010 19.17 19.63 19.13 19.55 4,159,176 +0.20(+1.03%)
Feb 23, 2010 19.59 19.68 18.98 19.35 4,224,636 -0.27(-1.38%)
Feb 22, 2010 19.62 19.77 19.45 19.62 3,579,685 +0.08(+0.41%)
Feb 19, 2010 19.32 19.68 19.16 19.54 3,371,965 +0.05(+0.26%)
Feb 18, 2010 19.22 19.54 19.05 19.49 3,742,285 +0.33(+1.72%)
Feb 17, 2010 19.29 19.38 19.06 19.16 3,683,792 +0.02(+0.10%)
Feb 16, 2010 18.71 19.16 18.52 19.14 3,922,645 +0.70(+3.80%)
Feb 12, 2010 18.30 18.44 18.44 18.44 3,609,900 -0.07(-0.38%)
Feb 11, 2010 18.78 18.78 18.32 18.51 5,129,020 -0.24(-1.28%)
Feb 10, 2010 18.53 18.99 18.53 18.75 5,658,953 +0.14(+0.75%)
Feb 09, 2010 18.66 19.17 18.51 18.61 7,248,122 -0.15(-0.80%)
Feb 08, 2010 18.55 19.11 18.31 18.76 4,827,397 +0.18(+0.97%)
Feb 05, 2010 18.78 19.10 17.74 18.58 8,635,254 -0.01(-0.05%)
Feb 04, 2010 19.35 19.54 18.55 18.59 6,453,886 -0.98(-5.01%)
Feb 03, 2010 19.98 20.29 19.45 19.57 3,761,945 -0.67(-3.31%)
Feb 02, 2010 20.08 20.36 19.83 20.24 4,188,724 +0.24(+1.23%)
Feb 01, 2010 19.29 20.12 19.26 20.00 6,017,699 +0.70(+3.60%)
Jan 29, 2010 20.66 20.66 19.11 19.30 9,764,112 -0.91(-4.50%)
Jan 28, 2010 21.84 21.84 20.04 20.21 10,000,586 -1.48(-6.82%)
Jan 27, 2010 20.46 21.69 20.27 21.69 8,292,385 +1.36(+6.69%)
Jan 26, 2010 20.84 21.04 20.32 20.33 4,312,733 -0.84(-3.97%)
Jan 25, 2010 21.25 21.46 20.93 21.17 3,708,236 +0.34(+1.63%)
Jan 22, 2010 21.47 21.66 20.75 20.83 4,648,380 -0.62(-2.89%)
Jan 21, 2010 22.40 22.60 21.45 21.45 4,307,652 -0.96(-4.28%)
Jan 20, 2010 22.90 22.90 22.26 22.41 2,734,431 -0.62(-2.69%)
Jan 19, 2010 22.67 23.20 22.53 23.03 1,990,650 +0.32(+1.41%)
Jan 15, 2010 22.80 22.71 22.71 22.71 2,528,600 -0.29(-1.26%)
Jan 14, 2010 23.31 23.35 22.78 23.00 3,551,862 -0.38(-1.63%)
Jan 13, 2010 23.45 23.68 23.15 23.38 3,121,993 +0.09(+0.39%)
Jan 12, 2010 23.46 23.70 23.01 23.29 2,053,174 -0.34(-1.44%)
Jan 11, 2010 22.98 23.70 22.98 23.63 2,404,960 +0.71(+3.10%)
Jan 08, 2010 22.85 23.03 22.65 22.92 2,378,886 -0.13(-0.56%)
Jan 07, 2010 22.93 23.10 22.77 23.05 2,738,938 +0.07(+0.30%)
Jan 06, 2010 23.41 23.44 22.97 22.98 3,562,467 -0.49(-2.09%)
Jan 05, 2010 23.31 23.55 23.23 23.47 2,711,339 +0.13(+0.56%)
Jan 04, 2010 23.57 23.58 23.15 23.34 4,254,155 -0.15(-0.64%)
Dec 31, 2009 23.41 23.49 23.49 23.49 1,888,600 -0.01(-0.04%)
Dec 30, 2009 23.16 23.52 23.14 23.50 1,847,867 +0.23(+0.99%)
Dec 29, 2009 23.35 23.43 23.14 23.27 2,049,853 -0.08(-0.34%)
Dec 28, 2009 23.26 23.37 23.13 23.35 1,496,806 +0.09(+0.39%)
Dec 24, 2009 23.12 23.33 23.04 23.26 848,934 +0.14(+0.61%)
Dec 23, 2009 22.90 23.14 22.68 23.12 1,860,034 +0.32(+1.40%)
Dec 22, 2009 22.38 22.94 22.38 22.80 3,093,180 +0.34(+1.51%)
Dec 21, 2009 21.40 22.71 21.25 22.46 5,264,276 +1.22(+5.74%)
Dec 18, 2009 22.01 22.01 21.10 21.24 7,463,856 -0.52(-2.39%)
Dec 17, 2009 22.18 22.30 21.75 21.76 2,417,595 -0.57(-2.55%)
Dec 16, 2009 21.72 22.45 21.72 22.33 2,305,934 +0.52(+2.38%)
Dec 15, 2009 22.00 22.17 21.73 21.81 2,587,587 -0.25(-1.13%)
Dec 14, 2009 21.97 22.08 21.91 22.06 4,454,413 +0.59(+2.75%)
Dec 11, 2009 21.57 21.76 21.23 21.47 2,557,359 -0.18(-0.83%)
Dec 10, 2009 21.59 21.77 21.49 21.65 2,754,940 +0.16(+0.74%)
Dec 09, 2009 21.21 21.52 20.89 21.49 2,474,414 +0.41(+1.94%)
Dec 08, 2009 21.19 21.34 20.98 21.08 2,846,688 -0.22(-1.03%)
Dec 07, 2009 21.50 21.61 21.15 21.30 2,601,719 -0.33(-1.53%)
Dec 04, 2009 22.42 22.42 21.24 21.63 3,962,193 -0.18(-0.83%)
Dec 03, 2009 22.26 22.45 21.78 21.81 2,039,627 -0.44(-1.98%)
Dec 02, 2009 22.21 22.47 22.03 22.25 2,259,819 +0.04(+0.18%)
Dec 01, 2009 22.22 22.46 21.91 22.21 3,605,026 -0.04(-0.18%)
Nov 30, 2009 21.83 22.30 21.37 22.25 3,303,072 +0.57(+2.63%)
Nov 27, 2009 21.92 22.24 21.12 21.68 1,448,378 -1.00(-4.41%)
Nov 25, 2009 22.87 22.92 22.48 22.68 1,573,116 -0.04(-0.18%)
Nov 24, 2009 22.49 22.76 22.31 22.72 2,574,385 +0.17(+0.75%)
Nov 23, 2009 22.63 22.88 22.34 22.55 2,527,100 +0.45(+2.04%)
Nov 20, 2009 22.08 22.46 21.88 22.10 3,109,837 -0.21(-0.94%)
Nov 19, 2009 23.10 23.20 22.24 22.31 3,569,080 -0.95(-4.08%)
Nov 18, 2009 23.43 23.50 23.01 23.26 2,664,640 -0.24(-1.02%)
Nov 17, 2009 23.61 23.87 23.44 23.50 3,066,116 -0.24(-1.01%)
Nov 16, 2009 23.86 24.00 23.55 23.74 2,763,667 +0.09(+0.38%)
Nov 13, 2009 23.62 23.69 23.39 23.65 1,958,549 +0.04(+0.17%)
Nov 12, 2009 23.70 23.94 23.48 23.61 3,248,419 -0.16(-0.67%)
Nov 11, 2009 23.21 23.96 23.20 23.77 4,482,574 +0.64(+2.77%)
Nov 10, 2009 23.30 23.63 23.07 23.13 4,144,953 -0.34(-1.45%)
Nov 09, 2009 23.25 23.50 23.02 23.47 3,846,243 +0.38(+1.65%)
Nov 06, 2009 22.54 23.13 22.43 23.09 2,632,906 +0.38(+1.67%)
Nov 05, 2009 22.60 23.05 22.49 22.71 7,991,548 +0.24(+1.07%)
Nov 04, 2009 22.45 22.82 22.09 22.47 6,641,839 +0.25(+1.13%)
Nov 03, 2009 21.41 22.27 21.28 22.22 6,323,461 +0.50(+2.30%)
Nov 02, 2009 21.52 21.90 21.25 21.72 6,343,833 +0.57(+2.70%)
Oct 30, 2009 21.95 22.17 21.15 21.15 9,452,265 -0.44(-2.04%)
Oct 29, 2009 20.30 21.60 20.20 21.59 10,399,893 +1.55(+7.73%)
Oct 28, 2009 21.06 21.40 20.04 20.04 7,167,581 -1.26(-5.92%)
Oct 27, 2009 21.75 21.87 21.21 21.30 5,275,182 -0.39(-1.80%)
Oct 26, 2009 22.34 22.77 21.62 21.69 5,581,027 -0.67(-3.00%)
Oct 23, 2009 22.42 22.46 22.15 22.36 7,327,773 -0.64(-2.78%)
Oct 22, 2009 22.83 23.06 22.31 23.00 6,117,312 +0.21(+0.92%)
Oct 21, 2009 23.19 23.54 22.72 22.79 6,601,509 -0.51(-2.19%)
Oct 20, 2009 23.47 23.56 23.20 23.30 11,738,871 +0.18(+0.78%)
Oct 19, 2009 22.89 23.23 22.74 23.12 3,184,394 +0.37(+1.63%)
Oct 16, 2009 22.46 22.97 22.31 22.75 2,995,595 -0.35(-1.52%)
Oct 15, 2009 23.27 23.49 22.82 23.10 5,971,792 -0.87(-3.63%)
Oct 14, 2009 23.33 24.00 23.10 23.97 4,638,547 +1.26(+5.55%)
Oct 13, 2009 23.06 23.49 22.69 22.71 3,873,991 -0.41(-1.77%)
Oct 12, 2009 23.83 23.95 23.04 23.12 4,306,180 -0.69(-2.90%)
Oct 09, 2009 23.52 23.90 23.37 23.81 2,243,348 +0.24(+1.02%)
Oct 08, 2009 23.69 23.93 23.40 23.57 2,946,277 -0.02(-0.08%)
Oct 07, 2009 23.40 23.59 22.93 23.59 3,365,979 +0.09(+0.38%)
Oct 06, 2009 23.55 23.88 22.93 23.50 5,007,854 +0.00(+0.00%)
Oct 05, 2009 23.19 23.50 22.77 23.50 5,496,146 +0.52(+2.26%)
Oct 02, 2009 21.47 23.19 21.39 22.98 9,999,606 +1.19(+5.46%)
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.