INVESCO Ltd (NY: IVZ )

21.57 USD -0.37 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.69 29.00 28.60 28.96 2,769,992 +0.31(+1.08%)
Mar 27, 2013 28.50 28.76 28.36 28.65 2,623,950 -0.09(-0.31%)
Mar 26, 2013 28.44 28.75 28.30 28.74 2,224,859 +0.42(+1.48%)
Mar 25, 2013 28.57 28.64 28.15 28.32 2,521,800 -0.07(-0.25%)
Mar 22, 2013 28.42 28.43 28.21 28.39 1,918,577 +0.12(+0.42%)
Mar 21, 2013 28.44 28.62 28.20 28.27 2,254,167 -0.33(-1.15%)
Mar 20, 2013 28.60 28.76 28.44 28.60 3,234,655 +0.25(+0.88%)
Mar 19, 2013 29.02 29.13 28.19 28.35 5,178,375 -0.56(-1.94%)
Mar 18, 2013 28.77 29.14 28.50 28.91 2,932,815 -0.22(-0.76%)
Mar 15, 2013 28.90 29.20 28.62 29.13 5,255,918 +0.30(+1.04%)
Mar 14, 2013 28.52 29.23 28.43 28.83 4,620,923 +0.38(+1.34%)
Mar 13, 2013 27.71 28.49 27.64 28.45 3,274,645 +0.33(+1.17%)
Mar 12, 2013 28.25 28.25 27.99 28.12 2,957,134 -0.13(-0.46%)
Mar 11, 2013 28.08 28.26 27.85 28.25 2,715,845 +0.14(+0.50%)
Mar 08, 2013 28.13 28.19 27.79 28.11 3,040,292 +0.17(+0.61%)
Mar 07, 2013 27.85 28.04 27.80 27.94 3,134,881 +0.16(+0.58%)
Mar 06, 2013 27.93 28.04 27.71 27.78 3,153,158 +0.08(+0.29%)
Mar 05, 2013 27.70 27.94 27.60 27.70 3,958,678 +0.24(+0.87%)
Mar 04, 2013 26.79 27.55 26.70 27.46 7,209,816 +0.63(+2.35%)
Mar 01, 2013 26.93 26.99 26.24 26.83 7,572,157 +0.04(+0.15%)
Feb 28, 2013 26.43 26.92 26.37 26.79 5,530,162 +0.35(+1.32%)
Feb 27, 2013 25.63 26.55 25.55 26.44 5,617,561 +0.80(+3.12%)
Feb 26, 2013 26.09 26.15 25.46 25.64 8,729,386 -0.95(-3.57%)
Feb 22, 2013 26.48 26.61 26.35 26.59 5,053,727 +0.29(+1.10%)
Feb 21, 2013 27.05 27.11 26.23 26.30 5,723,753 -0.86(-3.17%)
Feb 20, 2013 27.57 27.67 27.14 27.16 5,226,048 -0.50(-1.81%)
Feb 19, 2013 27.27 27.69 27.09 27.66 3,643,153 +0.30(+1.10%)
Feb 15, 2013 27.76 27.79 27.13 27.36 5,588,816 -0.42(-1.51%)
Feb 14, 2013 27.45 27.81 27.34 27.78 2,606,689 +0.15(+0.54%)
Feb 13, 2013 27.73 27.85 27.47 27.63 2,120,034 -0.08(-0.29%)
Feb 12, 2013 27.65 27.86 27.47 27.71 4,691,082 +0.28(+1.02%)
Feb 11, 2013 27.36 27.59 27.29 27.43 2,707,768 +0.12(+0.44%)
Feb 08, 2013 27.44 27.54 27.15 27.31 3,318,753 -0.03(-0.11%)
Feb 07, 2013 27.56 27.61 27.02 27.34 2,650,303 -0.16(-0.58%)
Feb 06, 2013 27.37 27.55 27.21 27.50 4,112,956 +0.22(+0.81%)
Feb 04, 2013 27.55 27.56 26.95 27.28 5,283,543 -0.49(-1.76%)
Feb 01, 2013 27.18 28.01 27.00 27.77 7,145,359 +0.52(+1.91%)
Jan 31, 2013 27.00 28.14 26.74 27.25 10,624,919 -1.03(-3.64%)
Jan 30, 2013 28.24 28.49 28.20 28.28 3,920,516 -0.05(-0.18%)
Jan 29, 2013 27.94 28.39 27.87 28.33 4,397,561 +0.34(+1.21%)
Jan 28, 2013 28.22 28.25 27.76 27.99 2,571,425 -0.21(-0.74%)
Jan 25, 2013 27.96 28.26 27.76 28.20 3,229,062 +0.43(+1.55%)
Jan 24, 2013 27.63 28.08 27.55 27.77 3,491,430 +0.18(+0.65%)
Jan 23, 2013 27.83 27.83 27.48 27.59 2,791,961 -0.30(-1.08%)
Jan 22, 2013 27.56 27.89 27.55 27.89 3,367,376 +0.23(+0.83%)
Jan 18, 2013 27.49 27.68 27.27 27.66 3,347,838 +0.18(+0.66%)
Jan 17, 2013 27.47 27.63 27.28 27.48 2,629,475 +0.25(+0.92%)
Jan 16, 2013 27.38 27.50 27.19 27.23 2,395,196 -0.30(-1.09%)
Jan 15, 2013 27.16 27.53 27.07 27.53 1,741,375 +0.19(+0.69%)
Jan 14, 2013 27.50 27.55 27.05 27.34 4,613,849 -0.40(-1.44%)
Jan 11, 2013 27.55 27.83 27.49 27.74 3,362,812 +0.18(+0.65%)
Jan 10, 2013 27.52 27.62 27.32 27.56 2,627,100 +0.19(+0.69%)
Jan 09, 2013 27.34 27.50 27.30 27.37 3,017,871 +0.14(+0.51%)
Jan 08, 2013 27.42 27.43 27.08 27.23 2,108,322 -0.25(-0.91%)
Jan 07, 2013 27.39 27.59 27.25 27.48 4,703,667 -0.08(-0.29%)
Jan 04, 2013 27.00 27.60 26.86 27.56 5,369,072 +0.55(+2.04%)
Jan 03, 2013 26.96 27.16 26.77 27.01 3,910,882 +0.05(+0.19%)
Jan 02, 2013 26.75 26.98 26.09 26.96 4,927,623 +0.87(+3.33%)
Dec 31, 2012 25.72 26.11 25.59 26.09 3,900,006 +0.31(+1.20%)
Dec 28, 2012 25.74 26.03 25.72 25.78 1,714,189 -0.19(-0.73%)
Dec 27, 2012 26.20 26.22 25.67 25.97 2,881,557 -0.18(-0.69%)
Dec 26, 2012 26.32 26.34 26.07 26.15 1,987,127 -0.11(-0.42%)
Dec 24, 2012 26.10 26.37 26.09 26.26 778,365 +0.03(+0.11%)
Dec 21, 2012 25.98 26.30 25.85 26.23 4,897,640 -0.11(-0.42%)
Dec 20, 2012 26.12 26.36 25.92 26.34 2,710,809 +0.26(+1.00%)
Dec 19, 2012 26.35 26.37 26.08 26.08 3,294,777 -0.22(-0.84%)
Dec 18, 2012 25.89 26.33 25.80 26.30 5,133,782 +0.52(+2.02%)
Dec 17, 2012 25.60 25.79 25.51 25.78 3,997,654 +0.32(+1.26%)
Dec 14, 2012 25.21 25.52 25.17 25.46 3,564,148 +0.21(+0.83%)
Dec 13, 2012 25.41 25.54 25.19 25.25 3,217,847 -0.17(-0.67%)
Dec 12, 2012 25.16 25.55 25.05 25.42 4,377,078 +0.45(+1.80%)
Dec 11, 2012 24.98 25.12 24.87 24.97 2,255,396 +0.12(+0.48%)
Dec 10, 2012 24.80 24.92 24.68 24.85 2,254,540 -0.01(-0.04%)
Dec 07, 2012 24.83 24.95 24.63 24.86 2,316,355 +0.09(+0.36%)
Dec 06, 2012 24.50 24.87 24.45 24.77 3,804,475 +0.31(+1.27%)
Dec 05, 2012 24.63 24.68 24.40 24.46 3,829,006 -0.14(-0.57%)
Dec 04, 2012 24.72 24.85 24.57 24.60 1,813,482 -0.39(-1.56%)
Nov 30, 2012 25.03 25.11 24.85 24.99 2,812,225 -0.04(-0.16%)
Nov 29, 2012 24.96 25.29 24.90 25.03 4,875,502 +0.25(+1.01%)
Nov 28, 2012 24.54 24.82 24.42 24.78 2,754,796 +0.04(+0.16%)
Nov 27, 2012 24.70 24.94 24.66 24.74 3,539,123 -0.03(-0.12%)
Nov 26, 2012 24.60 24.90 24.59 24.77 4,796,894 -0.06(-0.24%)
Nov 23, 2012 24.55 24.84 24.47 24.83 1,506,797 +0.51(+2.10%)
Nov 21, 2012 24.28 24.38 24.08 24.32 2,314,146 +0.07(+0.29%)
Nov 20, 2012 23.95 24.26 23.86 24.25 2,653,285 +0.21(+0.87%)
Nov 19, 2012 23.75 24.04 23.73 24.04 3,462,762 +0.64(+2.74%)
Nov 16, 2012 23.62 23.65 22.94 23.40 4,028,282 +0.19(+0.82%)
Nov 15, 2012 23.29 24.12 23.07 23.21 3,803,614 -0.11(-0.47%)
Nov 14, 2012 24.05 24.13 23.22 23.32 2,897,165 -0.62(-2.59%)
Nov 13, 2012 23.82 24.28 23.68 23.94 3,129,403 -0.13(-0.54%)
Nov 12, 2012 23.99 24.16 23.89 24.07 2,152,084 +0.17(+0.71%)
Nov 09, 2012 23.63 24.11 23.38 23.90 2,911,082 +0.15(+0.63%)
Nov 08, 2012 23.94 24.18 23.75 23.75 2,498,961 -0.15(-0.63%)
Nov 07, 2012 24.21 24.28 23.78 23.90 4,315,277 -0.77(-3.12%)
Nov 06, 2012 24.57 24.78 24.47 24.67 2,565,967 +0.20(+0.82%)
Nov 05, 2012 24.39 24.55 24.12 24.47 1,878,259 +0.07(+0.29%)
Nov 02, 2012 24.73 24.82 24.38 24.40 3,604,947 -0.34(-1.37%)
Nov 01, 2012 24.31 24.81 23.83 24.74 5,959,326 +0.42(+1.73%)
Oct 31, 2012 24.39 24.40 23.94 24.32 4,290,989 +0.07(+0.29%)
Oct 26, 2012 24.15 24.25 24.25 24.25 3,034,100 +0.06(+0.25%)
Oct 25, 2012 24.39 24.43 24.02 24.19 1,946,250 +0.11(+0.46%)
Oct 24, 2012 24.21 24.38 24.04 24.08 3,068,341 +0.02(+0.08%)
Oct 23, 2012 24.08 24.15 23.87 24.06 3,800,461 -0.57(-2.31%)
Oct 19, 2012 25.09 25.11 24.44 24.63 3,078,312 -0.56(-2.22%)
Oct 18, 2012 25.23 25.38 24.97 25.19 3,712,418 -0.11(-0.43%)
Oct 17, 2012 25.15 25.39 25.03 25.30 4,745,547 +0.28(+1.12%)
Oct 16, 2012 24.92 25.21 24.86 25.02 3,869,678 +0.28(+1.13%)
Oct 15, 2012 24.86 24.86 24.51 24.74 2,667,715 +0.03(+0.12%)
Oct 12, 2012 24.97 25.00 24.34 24.71 3,172,551 -0.30(-1.20%)
Oct 11, 2012 25.31 25.43 24.92 25.01 2,349,685 +0.04(+0.16%)
Oct 10, 2012 25.02 25.17 24.80 24.97 3,114,228 -0.21(-0.83%)
Oct 09, 2012 25.50 25.62 25.18 25.18 3,027,287 -0.31(-1.22%)
Oct 08, 2012 25.32 25.63 25.25 25.49 1,902,397 -0.02(-0.08%)
Oct 05, 2012 25.94 26.09 25.40 25.51 2,761,006 -0.17(-0.66%)
Oct 04, 2012 25.57 25.85 25.46 25.68 2,817,826 +0.31(+1.22%)
Oct 03, 2012 25.11 25.42 24.72 25.37 3,987,667 +0.30(+1.20%)
Oct 02, 2012 25.28 25.32 24.91 25.07 2,486,177 -0.04(-0.16%)
Oct 01, 2012 25.21 25.56 24.98 25.11 3,699,221 +0.12(+0.48%)
Sep 28, 2012 24.96 25.09 24.80 24.99 2,482,283 -0.11(-0.44%)
Sep 27, 2012 24.84 25.21 24.62 25.10 2,461,864 +0.50(+2.03%)
Sep 26, 2012 24.86 24.87 24.52 24.60 2,886,735 -0.26(-1.05%)
Sep 25, 2012 25.48 25.50 24.86 24.86 2,451,712 -0.49(-1.93%)
Sep 24, 2012 25.22 25.53 25.18 25.35 1,964,728 -0.04(-0.16%)
Sep 21, 2012 25.59 25.75 25.39 25.39 2,336,258 -0.07(-0.27%)
Sep 20, 2012 25.36 25.52 25.13 25.46 2,387,020 -0.12(-0.47%)
Sep 19, 2012 25.71 25.80 25.58 25.58 2,001,984 -0.13(-0.51%)
Sep 18, 2012 25.80 25.84 25.54 25.71 2,380,437 -0.14(-0.54%)
Sep 17, 2012 25.86 26.00 25.65 25.85 3,212,992 +0.03(+0.12%)
Sep 14, 2012 25.91 26.25 25.76 25.82 5,850,577 +0.17(+0.66%)
Sep 13, 2012 25.10 25.74 24.79 25.65 4,387,486 +0.67(+2.68%)
Sep 12, 2012 24.97 25.19 24.93 24.98 3,013,349 +0.19(+0.77%)
Sep 11, 2012 24.60 24.98 24.57 24.79 3,439,463 +0.19(+0.77%)
Sep 10, 2012 24.69 24.99 24.56 24.60 2,577,542 -0.41(-1.64%)
Sep 07, 2012 24.86 25.06 24.78 25.01 3,194,955 +0.24(+0.97%)
Sep 06, 2012 24.10 24.80 24.01 24.77 3,987,991 +0.92(+3.86%)
Sep 05, 2012 23.82 23.96 23.61 23.85 3,699,532 +0.03(+0.13%)
Sep 04, 2012 23.62 23.99 23.53 23.82 2,949,002 +0.14(+0.59%)
Aug 31, 2012 23.69 23.88 23.55 23.68 2,728,600 +0.19(+0.81%)
Aug 30, 2012 23.52 23.60 23.34 23.49 2,026,451 -0.21(-0.89%)
Aug 29, 2012 23.85 24.03 23.67 23.70 3,022,864 +0.05(+0.21%)
Aug 27, 2012 23.90 23.91 23.61 23.65 1,711,934 -0.15(-0.63%)
Aug 24, 2012 23.57 23.85 23.50 23.80 1,777,467 +0.14(+0.59%)
Aug 23, 2012 23.85 23.96 23.65 23.66 2,675,126 -0.26(-1.09%)
Aug 22, 2012 23.78 23.98 23.62 23.92 3,682,187 +0.03(+0.13%)
Aug 21, 2012 23.92 24.23 23.81 23.89 3,925,436 +0.09(+0.38%)
Aug 20, 2012 23.88 23.90 23.58 23.80 2,187,914 -0.24(-1.00%)
Aug 17, 2012 24.16 24.16 23.91 24.04 2,367,591 -0.02(-0.08%)
Aug 16, 2012 23.79 24.16 23.67 24.06 3,289,907 +0.27(+1.13%)
Aug 15, 2012 23.67 23.84 23.53 23.79 2,545,873 +0.16(+0.68%)
Aug 14, 2012 23.96 23.96 23.58 23.63 3,328,266 -0.11(-0.46%)
Aug 13, 2012 23.57 23.82 23.55 23.74 2,758,547 +0.04(+0.17%)
Aug 10, 2012 23.63 23.75 23.46 23.70 4,225,820 +0.11(+0.47%)
Aug 09, 2012 23.05 23.67 23.05 23.59 6,152,473 +0.48(+2.08%)
Aug 08, 2012 23.14 23.23 22.99 23.11 2,826,006 +0.00(+0.00%)
Aug 07, 2012 22.72 23.20 22.70 23.11 3,519,620 +0.59(+2.62%)
Aug 06, 2012 22.68 22.87 22.49 22.52 3,521,294 -0.09(-0.40%)
Aug 03, 2012 22.14 22.75 22.05 22.61 4,087,366 +0.90(+4.15%)
Aug 02, 2012 21.68 21.74 20.80 21.71 5,927,380 -0.19(-0.87%)
Aug 01, 2012 22.30 22.47 21.88 21.90 4,032,288 -0.23(-1.04%)
Jul 31, 2012 22.16 22.31 22.00 22.13 5,667,182 -0.14(-0.63%)
Jul 30, 2012 22.05 22.36 22.02 22.27 5,938,264 +0.15(+0.68%)
Jul 27, 2012 21.10 22.29 21.06 22.12 7,835,489 +1.21(+5.79%)
Jul 26, 2012 21.09 21.53 20.81 20.91 14,439,793 +0.42(+2.05%)
Jul 25, 2012 20.91 20.97 20.49 20.49 5,631,674 -0.20(-0.97%)
Jul 24, 2012 21.20 21.23 20.56 20.69 9,817,319 -0.52(-2.45%)
Jul 23, 2012 21.14 21.39 20.86 21.21 4,121,113 -0.33(-1.53%)
Jul 20, 2012 22.26 22.28 21.49 21.54 4,345,509 -0.80(-3.58%)
Jul 19, 2012 22.36 22.51 22.04 22.34 4,286,478 +0.02(+0.09%)
Jul 18, 2012 21.97 22.40 21.93 22.32 2,911,833 +0.19(+0.86%)
Jul 17, 2012 22.34 22.38 21.94 22.13 4,547,418 +0.02(+0.09%)
Jul 16, 2012 22.53 22.58 21.91 22.11 4,273,273 -0.54(-2.38%)
Jul 13, 2012 21.94 22.71 21.92 22.65 2,670,468 +0.78(+3.57%)
Jul 12, 2012 21.95 21.98 21.71 21.87 2,806,874 -0.32(-1.44%)
Jul 11, 2012 22.02 22.31 21.88 22.19 4,086,477 +0.16(+0.73%)
Jul 10, 2012 21.98 22.30 21.85 22.03 4,380,463 +0.15(+0.69%)
Jul 09, 2012 22.02 22.10 21.70 21.88 3,604,550 -0.26(-1.17%)
Jul 06, 2012 21.89 22.32 21.79 22.14 5,016,404 -0.12(-0.54%)
Jul 05, 2012 22.72 22.73 22.22 22.26 5,055,365 -0.62(-2.71%)
Jul 03, 2012 22.55 23.01 22.45 22.88 1,607,282 +0.32(+1.42%)
Jul 02, 2012 22.62 22.73 22.35 22.56 3,321,221 -0.04(-0.18%)
Jun 29, 2012 22.46 22.61 22.26 22.60 3,949,560 +0.79(+3.62%)
Jun 28, 2012 21.33 21.81 21.28 21.81 3,312,782 +0.19(+0.88%)
Jun 27, 2012 21.55 21.68 21.35 21.62 3,418,644 +0.13(+0.60%)
Jun 26, 2012 21.23 21.60 21.00 21.49 4,052,590 +0.31(+1.46%)
Jun 25, 2012 21.36 21.36 21.03 21.18 2,964,384 -0.54(-2.49%)
Jun 22, 2012 21.75 21.85 21.49 21.72 5,270,004 +0.20(+0.93%)
Jun 21, 2012 22.35 22.59 21.49 21.52 4,951,236 -0.68(-3.06%)
Jun 20, 2012 22.32 22.48 22.04 22.20 4,652,933 -0.16(-0.72%)
Jun 19, 2012 22.00 22.54 21.87 22.36 4,993,447 +0.57(+2.62%)
Jun 18, 2012 21.85 21.88 21.68 21.79 5,141,644 -0.24(-1.09%)
Jun 15, 2012 22.05 22.16 21.87 22.03 7,216,522 +0.12(+0.55%)
Jun 14, 2012 21.74 22.05 21.64 21.91 6,743,608 +0.25(+1.15%)
Jun 13, 2012 21.86 22.07 21.56 21.66 3,954,585 -0.31(-1.41%)
Jun 12, 2012 22.04 22.18 21.49 21.97 10,544,470 -0.38(-1.70%)
Jun 11, 2012 23.10 23.12 22.32 22.35 2,932,435 -0.47(-2.06%)
Jun 08, 2012 22.33 22.84 22.01 22.82 5,626,531 +0.34(+1.51%)
Jun 07, 2012 22.83 23.02 22.40 22.48 5,594,679 +0.02(+0.09%)
Jun 06, 2012 21.81 22.46 21.69 22.46 4,945,421 +0.92(+4.27%)
Jun 05, 2012 20.71 21.58 20.69 21.54 4,149,069 +0.75(+3.61%)
Jun 04, 2012 20.86 21.00 20.59 20.79 3,607,851 -0.06(-0.29%)
Jun 01, 2012 21.06 21.33 20.85 20.85 6,632,992 -0.90(-4.14%)
May 31, 2012 21.56 21.92 21.32 21.75 4,519,450 +0.20(+0.93%)
May 30, 2012 21.64 21.73 21.45 21.55 3,755,625 -0.41(-1.87%)
May 29, 2012 21.82 22.03 21.71 21.96 5,239,856 +0.42(+1.95%)
May 25, 2012 21.65 21.90 21.51 21.54 3,920,715 -0.06(-0.28%)
May 24, 2012 21.79 21.95 21.38 21.60 4,801,423 -0.03(-0.14%)
May 23, 2012 21.15 21.64 20.74 21.63 6,988,539 +0.27(+1.26%)
May 22, 2012 21.62 21.82 21.15 21.36 7,857,367 -0.12(-0.56%)
May 21, 2012 21.16 21.51 21.04 21.48 5,118,994 +0.35(+1.66%)
May 18, 2012 21.69 21.78 21.07 21.13 5,118,661 -0.48(-2.22%)
May 17, 2012 22.07 22.07 21.55 21.61 5,611,644 -0.45(-2.04%)
May 16, 2012 22.57 22.57 22.06 22.06 4,911,173 -0.43(-1.91%)
May 15, 2012 22.58 22.71 22.40 22.49 3,299,643 -0.07(-0.31%)
May 14, 2012 22.82 22.98 22.54 22.56 5,078,698 -0.69(-2.97%)
May 11, 2012 22.43 23.36 22.33 23.25 7,759,868 +0.51(+2.24%)
May 10, 2012 23.41 23.46 22.64 22.74 9,476,602 -0.49(-2.11%)
May 09, 2012 23.02 23.47 23.00 23.23 4,851,761 -0.19(-0.81%)
May 08, 2012 23.35 23.58 23.03 23.42 7,164,519 -0.21(-0.89%)
May 07, 2012 23.61 23.88 23.55 23.63 4,781,183 -0.07(-0.30%)
May 04, 2012 24.17 24.25 23.68 23.70 6,318,435 -0.64(-2.63%)
May 03, 2012 24.74 24.95 24.27 24.34 5,534,376 -0.41(-1.66%)
May 02, 2012 24.93 24.95 24.65 24.75 3,882,626 -0.43(-1.71%)
May 01, 2012 24.82 25.47 24.66 25.18 4,841,454 +0.34(+1.37%)
Apr 30, 2012 25.00 25.04 24.67 24.84 3,724,742 -0.26(-1.04%)
Apr 27, 2012 25.16 25.24 24.78 25.10 3,839,871 +0.04(+0.16%)
Apr 26, 2012 24.44 25.19 24.15 25.06 5,374,636 +0.61(+2.49%)
Apr 25, 2012 24.29 24.50 24.13 24.45 3,615,954 +0.42(+1.75%)
Apr 24, 2012 23.83 24.17 23.69 24.03 3,557,990 +0.31(+1.31%)
Apr 23, 2012 23.66 23.77 23.55 23.72 4,723,342 -0.46(-1.90%)
Apr 20, 2012 24.44 24.53 24.16 24.18 3,493,790 -0.11(-0.45%)
Apr 19, 2012 24.57 24.64 24.15 24.29 3,958,878 -0.21(-0.86%)
Apr 18, 2012 24.90 24.90 24.47 24.50 5,376,075 -0.57(-2.27%)
Apr 17, 2012 24.95 25.31 24.76 25.07 4,205,533 +0.39(+1.58%)
Apr 16, 2012 24.99 25.14 24.47 24.68 2,777,486 -0.03(-0.12%)
Apr 13, 2012 25.32 25.36 24.71 24.71 3,161,797 -0.66(-2.60%)
Apr 12, 2012 24.88 25.44 24.87 25.37 4,271,097 +0.56(+2.26%)
Apr 11, 2012 24.94 25.04 24.68 24.81 6,840,757 +0.36(+1.47%)
Apr 10, 2012 25.15 25.26 24.42 24.45 7,183,799 -0.74(-2.94%)
Apr 09, 2012 25.54 25.54 25.09 25.19 4,929,690 -0.83(-3.19%)
Apr 05, 2012 25.84 26.13 25.63 26.02 3,806,402 +0.04(+0.15%)
Apr 04, 2012 26.26 26.58 25.93 25.98 3,700,602 -0.61(-2.29%)
Apr 03, 2012 26.63 26.76 26.36 26.59 3,097,873 -0.18(-0.67%)
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.