INVESCO Ltd (NY: IVZ )

18.07 -0.62 (-3.34%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.79 27.08 26.55 26.56 4,359,261 -0.03(-0.11%)
Jun 28, 2018 26.47 26.61 26.16 26.59 3,704,772 +0.08(+0.30%)
Jun 27, 2018 27.13 27.28 26.51 26.51 2,839,395 -0.64(-2.36%)
Jun 26, 2018 27.31 27.43 27.00 27.15 3,765,210 -0.24(-0.88%)
Jun 25, 2018 27.27 27.54 26.87 27.39 5,548,713 -0.24(-0.87%)
Jun 22, 2018 27.30 27.74 27.14 27.63 6,567,113 +0.60(+2.22%)
Jun 21, 2018 27.13 27.23 26.85 27.03 2,752,589 -0.11(-0.41%)
Jun 20, 2018 27.22 27.39 26.84 27.14 5,069,773 +0.16(+0.59%)
Jun 19, 2018 26.54 27.13 26.50 26.98 6,711,166 +0.16(+0.60%)
Jun 18, 2018 27.15 27.22 26.37 26.82 10,255,463 -0.69(-2.51%)
Jun 15, 2018 27.60 26.96 27.51 5,706,998 +0.30(+1.10%)
Jun 14, 2018 27.39 27.47 27.16 27.21 2,521,830 -0.05(-0.18%)
Jun 13, 2018 27.96 28.09 27.23 27.26 3,325,929 -0.70(-2.50%)
Jun 12, 2018 28.05 28.53 27.78 27.96 3,617,080 +0.03(+0.11%)
Jun 11, 2018 28.00 28.30 27.88 27.93 2,370,900 +0.00(+0.00%)
Jun 08, 2018 27.69 27.95 27.49 27.93 2,501,395 +0.17(+0.61%)
Jun 07, 2018 27.99 28.23 27.59 27.76 2,466,391 -0.07(-0.25%)
Jun 06, 2018 27.89 27.83 3,867,843 +0.37(+1.35%)
Jun 05, 2018 27.55 27.69 27.26 27.46 4,508,813 -0.04(-0.15%)
Jun 04, 2018 27.80 27.84 27.46 27.50 2,872,698 -0.22(-0.79%)
Jun 01, 2018 27.70 27.92 27.59 27.72 2,580,045 +0.40(+1.46%)
May 31, 2018 27.45 27.54 27.15 27.32 3,750,810 -0.16(-0.58%)
May 30, 2018 27.39 27.60 27.20 27.48 2,469,286 +0.40(+1.48%)
May 29, 2018 27.83 27.93 26.93 27.08 3,364,993 -1.17(-4.14%)
May 25, 2018 28.25 28.25 28.25 0 -0.04(-0.14%)
May 24, 2018 28.27 28.40 27.64 28.29 2,870,783 -0.14(-0.49%)
May 23, 2018 28.60 28.68 28.22 28.43 2,052,827 -0.37(-1.28%)
May 22, 2018 28.71 28.98 28.64 28.80 2,514,389 +0.19(+0.66%)
May 21, 2018 28.88 28.91 28.55 28.61 2,025,813 -0.02(-0.07%)
May 18, 2018 28.65 28.72 28.44 28.63 2,791,708 -0.02(-0.07%)
May 17, 2018 28.50 28.85 28.38 28.65 2,074,237 +0.14(+0.49%)
May 16, 2018 28.35 28.80 28.33 28.51 2,063,128 +0.10(+0.35%)
May 15, 2018 28.33 28.53 28.30 28.41 2,391,695 -0.14(-0.49%)
May 14, 2018 28.26 28.68 28.18 28.55 3,509,680 +0.35(+1.24%)
May 11, 2018 28.23 28.34 27.95 28.20 2,690,289 +0.06(+0.21%)
May 10, 2018 27.81 28.42 27.79 28.14 3,847,022 +0.16(+0.57%)
May 09, 2018 28.32 28.37 27.63 27.98 9,792,803 -0.16(-0.57%)
May 08, 2018 28.37 28.44 27.84 28.14 3,746,923 -0.33(-1.16%)
May 07, 2018 28.48 28.59 28.12 28.47 3,380,409 +0.08(+0.28%)
May 04, 2018 27.77 28.73 27.70 28.39 2,704,143 +0.43(+1.54%)
May 03, 2018 28.00 28.05 27.35 27.96 3,384,717 -0.18(-0.64%)
May 02, 2018 28.44 28.48 28.08 28.14 2,861,372 -0.30(-1.05%)
May 01, 2018 28.84 29.02 28.04 28.44 4,786,054 -0.53(-1.83%)
Apr 30, 2018 29.67 29.84 28.93 28.97 4,081,193 -0.62(-2.10%)
Apr 27, 2018 29.64 29.78 29.27 29.59 3,729,672 -0.26(-0.87%)
Apr 26, 2018 30.40 30.43 29.19 29.85 5,975,401 -0.89(-2.90%)
Apr 25, 2018 30.52 31.01 30.48 30.74 3,808,596 +0.09(+0.29%)
Apr 24, 2018 31.18 31.28 30.45 30.65 2,691,758 -0.35(-1.13%)
Apr 23, 2018 31.08 31.47 30.86 31.00 2,894,954 -0.06(-0.19%)
Apr 20, 2018 31.30 31.47 30.72 31.06 3,115,460 -0.16(-0.51%)
Apr 19, 2018 31.15 31.41 30.91 31.22 1,977,942 +0.11(+0.35%)
Apr 18, 2018 31.20 31.53 31.09 31.11 2,989,551 -0.02(-0.06%)
Apr 17, 2018 31.16 31.41 30.95 31.13 2,335,228 +0.28(+0.91%)
Apr 16, 2018 30.78 31.12 30.65 30.85 2,328,046 +0.32(+1.05%)
Apr 13, 2018 30.99 31.06 30.39 30.53 2,325,686 -0.29(-0.94%)
Apr 12, 2018 30.87 31.14 30.69 30.82 2,599,973 +0.22(+0.72%)
Apr 11, 2018 30.83 31.08 30.49 30.60 3,271,447 -0.67(-2.14%)
Apr 10, 2018 31.17 31.49 31.01 31.27 2,737,437 +0.62(+2.02%)
Apr 09, 2018 30.92 31.45 30.60 30.65 2,481,556 -0.05(-0.16%)
Apr 06, 2018 31.28 31.51 30.38 30.70 3,526,584 -1.08(-3.40%)
Apr 05, 2018 31.90 32.01 31.48 31.78 2,438,635 +0.06(+0.19%)
Apr 04, 2018 30.74 31.81 30.51 31.72 3,176,305 +0.41(+1.31%)
Apr 03, 2018 31.08 31.45 30.80 31.31 3,652,470 +0.47(+1.52%)
Apr 02, 2018 31.81 31.81 30.19 30.84 4,322,213 -1.17(-3.66%)
Mar 29, 2018 32.01 32.01 32.01 0 +0.53(+1.68%)
Mar 28, 2018 31.50 31.71 31.12 31.48 5,263,757 +0.12(+0.38%)
Mar 27, 2018 32.17 32.24 31.06 31.36 4,766,459 -0.77(-2.40%)
Mar 26, 2018 31.40 32.18 31.06 32.13 4,005,198 +1.41(+4.59%)
Mar 23, 2018 31.53 31.71 30.66 30.72 2,958,662 -0.73(-2.32%)
Mar 22, 2018 32.45 32.62 31.36 31.45 4,006,667 -1.49(-4.52%)
Mar 21, 2018 32.58 33.55 32.54 32.94 3,776,727 +0.41(+1.26%)
Mar 20, 2018 32.79 32.85 32.41 32.53 2,920,451 -0.11(-0.34%)
Mar 19, 2018 33.20 32.29 32.64 3,416,496 -0.56(-1.69%)
Mar 16, 2018 33.05 33.47 33.04 33.20 11,491,283 +0.28(+0.85%)
Mar 15, 2018 33.35 33.37 32.60 32.92 5,818,779 -0.35(-1.05%)
Mar 14, 2018 34.23 34.23 33.20 33.27 4,183,678 -0.84(-2.46%)
Mar 13, 2018 34.64 34.88 33.97 34.11 2,849,301 -0.41(-1.19%)
Mar 12, 2018 34.61 35.03 34.47 34.52 4,189,933 +0.00(+0.00%)
Mar 09, 2018 34.24 34.57 33.80 34.52 3,617,980 +0.62(+1.83%)
Mar 08, 2018 33.37 33.96 33.20 33.90 5,782,818 +0.56(+1.68%)
Mar 07, 2018 33.38 33.34 4,082,329 +0.22(+0.66%)
Mar 06, 2018 32.93 33.23 32.57 33.12 3,012,652 +0.45(+1.38%)
Mar 05, 2018 32.11 32.90 31.80 32.67 3,225,602 +0.46(+1.43%)
Mar 02, 2018 31.64 32.28 31.44 32.21 3,727,600 +0.40(+1.26%)
Mar 01, 2018 32.55 32.74 31.59 31.81 4,218,443 -0.73(-2.24%)
Feb 28, 2018 33.25 33.52 32.52 32.54 4,106,823 -0.48(-1.45%)
Feb 27, 2018 33.75 34.00 33.01 33.02 3,297,628 -0.82(-2.42%)
Feb 26, 2018 33.43 33.88 33.14 33.84 2,637,874 +0.65(+1.96%)
Feb 23, 2018 33.06 33.20 32.80 33.19 2,246,775 +0.25(+0.76%)
Feb 22, 2018 32.85 32.94 3,783,075 -0.28(-0.84%)
Feb 21, 2018 33.34 33.95 33.20 33.22 3,832,942 +0.01(+0.03%)
Feb 20, 2018 33.71 34.03 33.05 33.21 4,285,154 -0.71(-2.09%)
Feb 16, 2018 33.92 33.92 33.92 0 +0.73(+2.20%)
Feb 15, 2018 33.40 33.81 32.86 33.19 3,748,941 +0.02(+0.06%)
Feb 14, 2018 32.06 33.19 31.92 33.17 3,936,043 +0.66(+2.03%)
Feb 13, 2018 32.49 33.01 32.31 32.51 3,181,816 -0.01(-0.03%)
Feb 12, 2018 32.72 32.95 32.15 32.52 2,720,708 +0.08(+0.25%)
Feb 09, 2018 32.40 32.73 31.24 32.44 5,322,925 +0.52(+1.63%)
Feb 08, 2018 33.45 33.53 31.92 31.92 4,151,786 -1.54(-4.60%)
Feb 07, 2018 33.54 34.36 33.43 33.46 4,163,004 -0.15(-0.45%)
Feb 06, 2018 32.39 33.86 32.08 33.61 6,416,553 -0.05(-0.15%)
Feb 05, 2018 34.53 35.14 33.02 33.66 4,489,235 -1.50(-4.27%)
Feb 02, 2018 35.65 35.70 34.81 35.16 5,003,882 -0.87(-2.41%)
Feb 01, 2018 36.25 36.64 35.85 36.03 3,966,642 -0.10(-0.28%)
Jan 31, 2018 36.25 36.66 35.41 36.13 4,909,417 -0.55(-1.50%)
Jan 30, 2018 37.12 37.39 36.68 36.68 3,941,125 -0.80(-2.13%)
Jan 29, 2018 38.26 38.43 37.47 37.48 3,093,066 -0.92(-2.40%)
Jan 26, 2018 37.70 38.43 37.45 38.40 3,309,719 +0.81(+2.15%)
Jan 25, 2018 37.69 37.71 37.24 37.59 2,042,607 -0.02(-0.05%)
Jan 24, 2018 37.88 38.20 37.49 37.61 2,776,971 +0.00(+0.00%)
Jan 23, 2018 37.78 38.01 37.44 37.61 3,223,428 -0.26(-0.69%)
Jan 22, 2018 37.96 38.06 37.33 37.87 3,176,352 -0.26(-0.68%)
Jan 19, 2018 37.98 38.25 37.92 38.13 2,457,584 +0.27(+0.71%)
Jan 18, 2018 38.08 38.21 37.79 37.86 2,315,740 -0.22(-0.58%)
Jan 17, 2018 37.40 38.29 37.31 38.08 3,258,274 +0.88(+2.37%)
Jan 16, 2018 38.13 38.42 37.09 37.20 3,768,177 -0.66(-1.74%)
Jan 12, 2018 37.86 37.86 37.86 0 +0.56(+1.50%)
Jan 11, 2018 36.92 37.33 36.60 37.30 2,974,190 +0.48(+1.30%)
Jan 10, 2018 36.68 36.82 3,929,898 -0.38(-1.02%)
Jan 09, 2018 36.97 37.48 36.97 37.20 2,840,263 +0.36(+0.98%)
Jan 08, 2018 36.57 37.09 36.56 36.84 3,534,119 -0.44(-1.18%)
Jan 05, 2018 36.99 37.33 36.81 37.28 3,220,792 +0.45(+1.22%)
Jan 04, 2018 36.67 37.12 36.64 36.83 2,388,502 +0.30(+0.82%)
Jan 03, 2018 36.00 36.58 35.89 36.53 2,876,756 +0.18(+0.50%)
Jan 02, 2018 36.84 36.84 36.18 36.35 2,815,980 -0.19(-0.52%)
Dec 29, 2017 36.54 36.54 36.54 0 -0.23(-0.63%)
Dec 28, 2017 36.65 36.79 36.48 36.77 1,388,138 +0.23(+0.63%)
Dec 27, 2017 36.68 36.68 36.40 36.54 1,052,418 -0.06(-0.16%)
Dec 26, 2017 36.66 36.79 36.42 36.60 638,104 -0.04(-0.11%)
Dec 22, 2017 36.76 36.79 36.51 36.64 1,304,588 +0.03(+0.08%)
Dec 21, 2017 36.75 36.79 36.45 36.61 2,611,163 +0.09(+0.25%)
Dec 20, 2017 36.96 37.05 36.41 36.52 1,786,416 -0.09(-0.25%)
Dec 19, 2017 37.06 37.09 36.60 36.61 2,469,440 -0.20(-0.54%)
Dec 18, 2017 36.99 37.09 36.67 36.81 2,315,769 +0.25(+0.68%)
Dec 15, 2017 36.55 36.85 36.42 36.56 5,006,067 +0.27(+0.74%)
Dec 14, 2017 37.15 37.15 36.29 36.29 2,817,749 -0.67(-1.81%)
Dec 13, 2017 37.24 37.72 36.92 36.96 3,618,145 -0.21(-0.56%)
Dec 12, 2017 37.17 37.40 36.82 37.17 2,837,867 -0.22(-0.59%)
Dec 11, 2017 37.38 37.85 37.22 37.39 2,494,330 -0.28(-0.74%)
Dec 08, 2017 37.46 37.77 37.28 37.67 1,489,286 +0.33(+0.88%)
Dec 07, 2017 36.97 37.82 36.82 37.34 2,101,638 +0.25(+0.67%)
Dec 06, 2017 36.60 37.35 36.54 37.09 2,394,200 +0.46(+1.26%)
Dec 05, 2017 36.72 36.95 36.53 36.63 1,550,218 -0.25(-0.68%)
Dec 04, 2017 36.88 37.12 36.67 36.88 2,979,380 +0.67(+1.85%)
Dec 01, 2017 36.28 36.42 35.33 36.21 3,226,443 +0.04(+0.11%)
Nov 30, 2017 36.35 36.68 36.04 36.17 2,611,079 +0.07(+0.19%)
Nov 29, 2017 36.23 36.48 35.67 36.10 3,489,230 +0.10(+0.28%)
Nov 28, 2017 35.37 36.20 35.20 36.00 3,293,950 +0.80(+2.27%)
Nov 27, 2017 35.14 35.32 35.00 35.20 2,960,694 +0.11(+0.31%)
Nov 24, 2017 35.35 35.40 35.05 35.09 687,914 -0.14(-0.40%)
Nov 22, 2017 35.67 35.85 35.16 35.23 1,426,824 -0.40(-1.12%)
Nov 21, 2017 35.63 35.88 35.44 35.63 2,075,362 +0.17(+0.48%)
Nov 20, 2017 35.05 35.81 35.01 35.46 2,941,111 +0.48(+1.37%)
Nov 17, 2017 34.43 35.07 34.37 34.98 2,899,321 +0.41(+1.19%)
Nov 16, 2017 34.71 34.87 34.50 34.57 2,280,142 +0.09(+0.26%)
Nov 15, 2017 34.21 34.80 33.95 34.48 4,631,776 +0.01(+0.03%)
Nov 14, 2017 34.29 34.52 34.26 34.47 2,247,757 -0.05(-0.14%)
Nov 13, 2017 34.63 34.68 34.35 34.52 1,896,646 -0.63(-1.79%)
Nov 10, 2017 35.46 35.54 35.03 35.15 1,598,172 -0.35(-0.99%)
Nov 09, 2017 35.42 35.57 35.19 35.50 1,865,481 -0.19(-0.53%)
Nov 08, 2017 35.59 35.72 35.41 35.69 2,081,504 +0.08(+0.22%)
Nov 07, 2017 35.93 36.09 35.38 35.61 1,630,999 -0.26(-0.72%)
Nov 06, 2017 35.99 36.12 35.80 35.87 1,496,624 -0.18(-0.50%)
Nov 03, 2017 36.16 36.19 35.73 36.05 2,448,831 -0.11(-0.30%)
Nov 02, 2017 35.81 36.31 35.71 36.16 3,305,226 +0.40(+1.12%)
Nov 01, 2017 36.05 36.25 35.74 35.76 1,734,602 -0.03(-0.08%)
Oct 31, 2017 36.04 36.17 35.73 35.79 2,737,728 -0.25(-0.69%)
Oct 30, 2017 36.63 36.78 35.94 36.04 2,693,893 -0.85(-2.30%)
Oct 27, 2017 37.20 37.38 36.75 36.89 1,788,348 -0.26(-0.70%)
Oct 26, 2017 37.70 37.70 36.42 37.15 2,334,045 +0.31(+0.84%)
Oct 25, 2017 37.40 37.40 36.37 36.84 3,314,106 -0.57(-1.52%)
Oct 24, 2017 37.50 37.59 37.28 37.41 1,988,683 +0.15(+0.40%)
Oct 23, 2017 37.32 37.51 37.17 37.26 2,170,087 -0.08(-0.21%)
Oct 20, 2017 37.33 37.42 37.13 37.34 3,484,867 +0.46(+1.25%)
Oct 19, 2017 36.50 36.88 36.48 36.88 2,214,735 +0.09(+0.24%)
Oct 18, 2017 36.34 36.83 36.27 36.79 2,773,095 +0.60(+1.66%)
Oct 17, 2017 36.34 36.34 36.02 36.19 1,979,425 -0.13(-0.36%)
Oct 16, 2017 36.24 36.39 36.09 36.32 2,255,479 +0.17(+0.47%)
Oct 13, 2017 36.27 36.55 36.12 36.15 3,281,535 -0.14(-0.39%)
Oct 12, 2017 36.28 36.69 36.19 36.29 4,511,378 +0.00(+0.00%)
Oct 11, 2017 36.11 36.56 36.11 36.29 2,658,524 +0.21(+0.58%)
Oct 10, 2017 35.88 36.21 35.80 36.08 3,105,596 +0.35(+0.98%)
Oct 09, 2017 35.90 35.92 35.67 35.73 1,745,446 -0.04(-0.11%)
Oct 06, 2017 35.89 35.89 35.60 35.77 2,369,505 -0.03(-0.08%)
Oct 05, 2017 35.61 36.17 35.58 35.80 2,686,812 +0.21(+0.59%)
Oct 04, 2017 35.67 35.91 35.45 35.59 1,915,645 -0.17(-0.48%)
Oct 03, 2017 35.51 35.83 35.35 35.76 2,235,521 +0.23(+0.65%)
Oct 02, 2017 35.01 35.55 34.63 35.53 3,008,884 +0.49(+1.40%)
Sep 29, 2017 34.46 35.44 34.46 35.04 3,333,879 +0.76(+2.22%)
Sep 28, 2017 34.00 34.29 33.65 34.28 2,716,965 -0.12(-0.35%)
Sep 27, 2017 34.58 34.10 34.40 1,735,524 +0.31(+0.91%)
Sep 26, 2017 34.29 34.40 34.07 34.09 1,161,131 -0.14(-0.41%)
Sep 25, 2017 34.11 34.41 33.92 34.23 1,485,311 +0.03(+0.09%)
Sep 22, 2017 33.49 34.23 33.35 34.20 2,657,637 +0.64(+1.91%)
Sep 21, 2017 33.48 33.65 33.18 33.56 1,556,539 +0.11(+0.33%)
Sep 20, 2017 33.55 33.60 33.26 33.45 2,140,873 -0.06(-0.18%)
Sep 19, 2017 33.44 33.63 33.25 33.51 2,551,683 +0.07(+0.21%)
Sep 18, 2017 33.12 33.60 33.12 33.44 2,836,290 +0.36(+1.09%)
Sep 15, 2017 32.77 33.09 32.59 33.08 3,894,860 +0.29(+0.88%)
Sep 14, 2017 32.64 33.01 32.55 32.79 2,331,130 +0.06(+0.18%)
Sep 13, 2017 32.48 32.74 32.37 32.73 1,995,107 +0.22(+0.68%)
Sep 12, 2017 32.42 32.62 32.29 32.51 1,755,540 +0.41(+1.28%)
Sep 11, 2017 32.10 32.56 32.03 32.10 1,953,743 +0.41(+1.29%)
Sep 08, 2017 31.67 31.88 31.58 31.69 2,158,697 -0.06(-0.19%)
Sep 07, 2017 32.08 32.15 31.60 31.75 1,945,139 -0.30(-0.94%)
Sep 06, 2017 32.48 32.59 32.01 32.05 2,411,799 -0.21(-0.65%)
Sep 05, 2017 32.93 32.94 32.14 32.26 2,743,398 -0.86(-2.60%)
Sep 01, 2017 32.95 33.30 32.88 33.12 1,832,880 +0.34(+1.04%)
Aug 31, 2017 32.65 32.86 32.42 32.78 1,991,565 +0.34(+1.05%)
Aug 30, 2017 32.23 32.54 32.10 32.44 2,307,370 +0.21(+0.65%)
Aug 29, 2017 32.08 32.36 31.85 32.23 2,824,879 -0.22(-0.68%)
Aug 28, 2017 32.93 32.97 32.32 32.45 1,798,430 -0.32(-0.98%)
Aug 25, 2017 32.78 33.00 32.59 32.77 2,035,190 +0.19(+0.58%)
Aug 24, 2017 32.95 32.95 32.39 32.58 2,279,366 -0.29(-0.88%)
Aug 23, 2017 32.98 33.26 32.85 32.87 1,898,634 -0.38(-1.14%)
Aug 22, 2017 32.94 33.27 32.71 33.25 1,773,322 +0.37(+1.13%)
Aug 21, 2017 32.81 32.93 32.59 32.88 1,435,340 +0.02(+0.06%)
Aug 18, 2017 32.67 33.19 32.57 32.86 2,974,908 +0.09(+0.27%)
Aug 17, 2017 33.50 33.60 32.76 32.77 2,517,528 -0.89(-2.64%)
Aug 16, 2017 34.02 34.15 33.61 33.66 2,014,164 -0.16(-0.47%)
Aug 15, 2017 33.90 33.99 33.65 33.82 1,723,079 -0.18(-0.53%)
Aug 14, 2017 34.29 34.29 33.94 34.00 1,799,699 +0.01(+0.03%)
Aug 11, 2017 33.53 34.10 33.36 33.99 2,768,167 +0.45(+1.34%)
Aug 10, 2017 34.29 34.42 33.52 33.54 2,480,065 -1.03(-2.98%)
Aug 09, 2017 34.38 34.58 34.17 34.57 1,902,689 -0.04(-0.12%)
Aug 08, 2017 34.64 35.11 34.53 34.61 2,101,964 -0.15(-0.43%)
Aug 07, 2017 34.67 34.80 34.44 34.76 1,634,779 +0.19(+0.55%)
Aug 04, 2017 34.78 34.78 34.42 34.57 1,987,365 +0.04(+0.12%)
Aug 03, 2017 34.59 35.11 34.32 34.53 2,532,679 -0.10(-0.29%)
Aug 02, 2017 35.11 35.22 34.60 34.63 4,403,306 -0.57(-1.62%)
Aug 01, 2017 34.94 35.22 34.73 35.20 2,172,218 +0.43(+1.24%)
Jul 31, 2017 34.55 35.17 34.44 34.77 5,081,024 +0.41(+1.19%)
Jul 28, 2017 34.32 34.73 34.11 34.36 4,236,109 -0.24(-0.69%)
Jul 27, 2017 36.34 36.34 33.86 34.60 6,188,153 -1.84(-5.05%)
Jul 26, 2017 36.60 36.75 36.29 36.44 2,800,029 -0.09(-0.25%)
Jul 25, 2017 36.72 36.84 36.44 36.53 2,189,341 +0.26(+0.72%)
Jul 24, 2017 36.05 36.34 35.98 36.27 1,971,540 +0.22(+0.61%)
Jul 21, 2017 36.08 36.26 35.87 36.05 1,749,666 -0.09(-0.25%)
Jul 20, 2017 36.31 36.43 36.10 36.14 2,184,507 -0.06(-0.17%)
Jul 19, 2017 36.11 36.21 35.92 36.20 1,493,901 +0.26(+0.72%)
Jul 18, 2017 35.94 36.18 35.81 35.94 2,115,363 -0.23(-0.64%)
Jul 17, 2017 36.48 36.48 35.82 36.17 1,926,101 +0.06(+0.17%)
Jul 14, 2017 35.68 36.20 35.53 36.11 2,050,368 +0.21(+0.58%)
Jul 13, 2017 36.10 36.10 35.55 35.90 3,907,771 -0.21(-0.58%)
Jul 12, 2017 35.79 36.27 35.72 36.11 2,616,243 +0.39(+1.09%)
Jul 11, 2017 36.48 36.48 35.62 35.72 2,847,536 -0.75(-2.06%)
Jul 10, 2017 35.78 36.63 35.77 36.47 2,942,829 +0.55(+1.53%)
Jul 07, 2017 35.48 35.99 35.28 35.92 3,015,460 +0.76(+2.16%)
Jul 06, 2017 35.33 35.67 35.15 35.16 3,101,870 -0.34(-0.96%)
Jul 05, 2017 35.56 35.82 35.30 35.50 2,033,895 -0.01(-0.03%)
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.