INVESCO Ltd (NY: IVZ )

18.88 -0.53 (-2.73%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.91 24.91 24.91 24.91 2,328,893 +0.03(+0.14%)
Dec 30, 2013 24.94 25.18 24.84 24.88 2,159,348 -0.10(-0.38%)
Dec 27, 2013 24.99 25.12 24.88 24.97 1,935,680 -0.04(-0.16%)
Dec 26, 2013 24.94 25.14 24.91 25.01 2,502,501 +0.08(+0.33%)
Dec 24, 2013 24.81 24.99 24.78 24.93 1,749,357 +0.12(+0.50%)
Dec 23, 2013 24.64 24.86 24.56 24.81 3,705,883 +0.29(+1.17%)
Dec 20, 2013 24.15 24.56 24.15 24.52 5,844,104 +0.40(+1.65%)
Dec 19, 2013 24.19 24.32 24.02 24.13 3,709,593 -0.08(-0.31%)
Dec 18, 2013 23.65 24.21 23.23 24.20 7,079,111 +0.61(+2.58%)
Dec 17, 2013 24.00 24.10 23.58 23.59 6,186,934 -0.41(-1.71%)
Dec 16, 2013 23.83 24.12 23.80 24.00 4,080,448 +0.34(+1.42%)
Dec 13, 2013 23.69 23.84 23.54 23.67 4,306,053 +0.13(+0.55%)
Dec 12, 2013 23.75 23.80 23.46 23.54 4,509,736 -0.17(-0.72%)
Dec 11, 2013 24.28 24.30 23.66 23.71 5,524,324 -0.51(-2.09%)
Dec 10, 2013 24.30 24.41 24.11 24.21 3,557,878 -0.20(-0.81%)
Dec 09, 2013 24.32 24.54 24.19 24.41 3,920,206 +0.14(+0.59%)
Dec 06, 2013 23.91 24.43 23.91 24.27 6,579,940 +0.73(+3.11%)
Dec 05, 2013 23.70 23.85 23.51 23.54 6,377,416 -0.36(-1.52%)
Dec 04, 2013 23.77 24.10 23.64 23.90 6,544,534 -0.05(-0.20%)
Dec 03, 2013 23.89 23.97 23.78 23.95 5,640,077 -0.10(-0.43%)
Dec 02, 2013 23.86 24.28 23.82 24.05 5,593,381 +0.20(+0.83%)
Nov 29, 2013 24.02 24.13 23.82 23.85 2,293,500 -0.12(-0.51%)
Nov 27, 2013 23.67 24.11 23.61 23.97 6,231,361 +0.35(+1.48%)
Nov 26, 2013 23.52 23.71 23.41 23.63 6,210,835 +0.18(+0.76%)
Nov 25, 2013 23.28 23.54 23.13 23.45 4,357,380 +0.25(+1.06%)
Nov 22, 2013 23.16 23.30 22.96 23.20 4,779,604 +0.08(+0.36%)
Nov 21, 2013 22.96 23.17 22.83 23.12 4,622,899 +0.21(+0.90%)
Nov 20, 2013 23.10 23.23 22.84 22.91 5,162,791 -0.08(-0.36%)
Nov 19, 2013 23.08 23.16 22.91 23.00 5,712,589 -0.08(-0.33%)
Nov 18, 2013 23.17 23.30 23.00 23.07 3,835,723 -0.09(-0.38%)
Nov 15, 2013 23.11 23.32 23.02 23.16 4,210,621 -0.00(-0.01%)
Nov 14, 2013 23.24 23.33 22.96 23.16 6,793,914 +0.58(+2.59%)
Nov 12, 2013 22.82 22.90 22.48 22.58 5,181,790 -0.24(-1.07%)
Nov 11, 2013 22.88 23.04 22.66 22.82 3,742,850 +0.17(+0.75%)
Nov 08, 2013 21.93 22.65 21.93 22.65 6,066,447 +0.65(+2.93%)
Nov 07, 2013 22.56 22.65 21.99 22.01 6,682,692 -0.47(-2.09%)
Nov 06, 2013 22.47 22.69 22.27 22.48 4,830,490 +0.10(+0.46%)
Nov 05, 2013 22.61 22.67 22.25 22.37 6,840,577 -0.31(-1.35%)
Nov 04, 2013 23.14 23.14 22.66 22.68 6,656,792 -0.33(-1.42%)
Nov 01, 2013 23.05 23.22 22.90 23.01 6,024,827 +0.06(+0.27%)
Oct 31, 2013 22.88 23.29 22.65 22.95 12,942,082 +0.57(+2.55%)
Oct 30, 2013 22.76 22.79 22.32 22.37 4,848,109 -0.31(-1.35%)
Oct 29, 2013 22.30 22.69 22.29 22.68 6,872,156 +0.41(+1.86%)
Oct 28, 2013 22.29 22.34 22.04 22.27 3,875,507 -0.08(-0.37%)
Oct 25, 2013 22.25 22.39 22.18 22.35 3,775,957 +0.15(+0.67%)
Oct 24, 2013 22.16 22.23 22.03 22.20 5,095,678 +0.13(+0.59%)
Oct 23, 2013 22.04 22.12 21.83 22.07 5,538,638 -0.03(-0.12%)
Oct 22, 2013 22.27 22.32 21.93 22.10 6,062,319 -0.02(-0.09%)
Oct 21, 2013 22.37 22.38 22.10 22.12 4,519,740 -0.16(-0.73%)
Oct 18, 2013 22.19 22.39 22.07 22.28 8,465,267 +0.21(+0.95%)
Oct 17, 2013 21.67 22.29 21.67 22.07 13,753,930 +0.27(+1.22%)
Oct 16, 2013 21.88 21.97 21.42 21.80 22,648,204 -0.24(-1.08%)
Oct 15, 2013 23.48 23.54 21.81 22.04 32,383,006 -1.52(-6.44%)
Oct 14, 2013 23.12 23.61 23.07 23.56 4,515,738 +0.20(+0.87%)
Oct 11, 2013 23.05 23.55 22.97 23.35 5,515,040 +0.29(+1.27%)
Oct 10, 2013 22.39 23.07 22.39 23.06 9,134,758 +1.20(+5.47%)
Oct 09, 2013 21.55 22.00 21.44 21.86 6,218,818 +0.45(+2.10%)
Oct 08, 2013 21.77 21.94 21.42 21.42 5,243,885 -0.29(-1.32%)
Oct 07, 2013 21.80 21.96 21.70 21.70 2,828,128 -0.31(-1.42%)
Oct 04, 2013 21.78 22.07 21.76 22.01 2,215,792 +0.23(+1.06%)
Oct 03, 2013 21.95 21.99 21.50 21.78 4,373,575 -0.22(-0.99%)
Oct 02, 2013 21.70 22.00 21.62 22.00 4,604,887 +0.10(+0.43%)
Oct 01, 2013 21.76 21.97 21.60 21.91 5,011,527 +0.09(+0.41%)
Sep 27, 2013 21.74 21.85 21.61 21.82 3,667,046 -0.10(-0.43%)
Sep 26, 2013 21.77 21.92 21.70 21.91 3,218,559 +0.12(+0.53%)
Sep 25, 2013 21.89 22.00 21.76 21.80 2,260,127 -0.10(-0.43%)
Sep 24, 2013 22.08 22.12 21.87 21.89 3,315,444 -0.19(-0.86%)
Sep 23, 2013 22.03 22.16 21.86 22.08 5,269,598 -0.10(-0.46%)
Sep 20, 2013 22.23 22.36 22.10 22.18 7,504,549 +0.00(+0.00%)
Sep 19, 2013 22.31 22.45 22.14 22.18 6,864,757 +0.05(+0.25%)
Sep 18, 2013 21.53 22.25 21.41 22.13 7,108,957 +0.60(+2.78%)
Sep 17, 2013 21.52 21.64 21.41 21.53 2,469,275 +0.04(+0.19%)
Sep 16, 2013 21.54 21.64 21.37 21.49 6,076,587 +0.37(+1.77%)
Sep 13, 2013 21.10 21.44 20.92 21.12 3,516,768 +0.01(+0.03%)
Sep 12, 2013 21.24 21.39 21.06 21.11 4,997,843 -0.12(-0.58%)
Sep 11, 2013 21.30 21.44 21.14 21.23 3,161,932 -0.10(-0.45%)
Sep 10, 2013 21.21 21.53 21.21 21.33 4,200,604 +0.37(+1.75%)
Sep 09, 2013 20.80 21.06 20.80 20.96 4,271,896 +0.26(+1.25%)
Sep 06, 2013 20.97 21.09 20.46 20.70 7,172,206 -0.21(-1.01%)
Sep 05, 2013 21.15 21.31 20.89 20.91 4,210,110 -0.16(-0.74%)
Sep 04, 2013 20.79 21.23 20.74 21.07 4,349,249 +0.27(+1.31%)
Sep 03, 2013 21.02 21.20 20.61 20.80 3,702,583 +0.16(+0.76%)
Aug 30, 2013 21.02 21.05 20.55 20.64 3,555,404 -0.34(-1.62%)
Aug 29, 2013 20.65 21.15 20.60 20.98 3,371,909 +0.25(+1.21%)
Aug 28, 2013 20.56 20.88 20.49 20.73 4,784,880 +0.12(+0.56%)
Aug 27, 2013 20.89 20.94 20.56 20.61 5,049,430 -0.62(-2.91%)
Aug 26, 2013 21.47 21.57 21.22 21.23 3,325,045 -0.23(-1.08%)
Aug 23, 2013 21.51 21.59 21.38 21.46 2,231,405 -0.02(-0.09%)
Aug 22, 2013 21.19 21.57 21.19 21.48 2,586,869 +0.35(+1.64%)
Aug 21, 2013 21.27 21.40 20.93 21.14 4,053,593 -0.25(-1.18%)
Aug 20, 2013 21.21 21.47 21.03 21.39 5,251,177 +0.18(+0.83%)
Aug 19, 2013 21.55 21.68 21.21 21.21 4,060,718 -0.42(-1.93%)
Aug 16, 2013 21.64 21.89 21.60 21.63 5,383,693 -0.05(-0.22%)
Aug 15, 2013 21.89 21.95 21.58 21.68 4,022,772 -0.52(-2.34%)
Aug 14, 2013 22.35 22.52 22.18 22.20 3,091,574 -0.16(-0.72%)
Aug 13, 2013 21.87 22.49 21.87 22.36 6,097,241 +0.55(+2.54%)
Aug 12, 2013 21.78 21.96 21.66 21.81 4,813,524 -0.18(-0.83%)
Aug 09, 2013 21.93 22.11 21.78 21.99 3,874,216 -0.02(-0.09%)
Aug 08, 2013 22.20 22.28 21.87 22.01 3,185,141 -0.05(-0.21%)
Aug 07, 2013 22.14 22.15 21.87 22.06 3,901,572 -0.23(-1.03%)
Aug 06, 2013 22.38 22.45 22.15 22.29 4,111,743 -0.07(-0.33%)
Aug 05, 2013 22.30 22.45 22.19 22.36 2,931,966 +0.01(+0.06%)
Aug 02, 2013 22.31 22.41 22.15 22.35 4,739,933 +0.04(+0.18%)
Aug 01, 2013 21.99 22.37 21.91 22.31 8,379,754 +0.57(+2.64%)
Jul 31, 2013 21.76 22.09 21.60 21.73 9,935,934 -0.03(-0.16%)
Jul 30, 2013 21.91 22.01 21.75 21.77 6,140,391 +0.01(+0.03%)
Jul 29, 2013 22.01 22.12 21.76 21.76 3,851,719 -0.42(-1.89%)
Jul 26, 2013 22.04 22.21 21.88 22.18 4,359,450 +0.03(+0.15%)
Jul 25, 2013 21.97 22.24 21.90 22.14 3,495,296 +0.07(+0.34%)
Jul 24, 2013 22.27 22.33 21.94 22.07 5,539,228 -0.20(-0.88%)
Jul 23, 2013 22.33 22.44 22.20 22.27 4,529,858 -0.01(-0.06%)
Jul 22, 2013 22.02 22.37 21.93 22.28 4,701,043 +0.34(+1.57%)
Jul 19, 2013 21.82 22.00 21.55 21.93 6,452,494 -0.02(-0.09%)
Jul 18, 2013 21.61 22.10 21.55 21.95 6,320,686 +0.47(+2.17%)
Jul 17, 2013 21.66 21.70 21.43 21.49 3,243,267 -0.07(-0.34%)
Jul 16, 2013 21.75 21.77 21.35 21.56 5,167,375 -0.13(-0.59%)
Jul 15, 2013 21.52 21.74 21.33 21.69 5,620,250 +0.26(+1.20%)
Jul 12, 2013 21.68 21.78 21.29 21.43 9,223,100 -0.22(-1.00%)
Jul 11, 2013 21.52 21.73 21.51 21.65 6,421,410 +0.49(+2.33%)
Jul 10, 2013 21.63 21.64 21.14 21.16 8,555,252 -0.48(-2.22%)
Jul 09, 2013 21.77 21.68 21.36 21.64 4,578,225 +0.08(+0.38%)
Jul 08, 2013 21.68 21.71 21.49 21.56 3,288,291 +0.01(+0.03%)
Jul 05, 2013 21.50 21.56 21.21 21.55 2,439,209 +0.32(+1.49%)
Jul 03, 2013 21.12 21.39 21.05 21.23 2,173,523 -0.03(-0.13%)
Jul 02, 2013 21.41 21.58 21.08 21.26 5,086,818 -0.18(-0.82%)
Jul 01, 2013 21.70 21.79 21.43 21.43 5,028,798 -0.03(-0.16%)
Jun 28, 2013 21.87 21.97 21.35 21.47 8,689,067 -0.08(-0.38%)
Jun 26, 2013 21.55 21.68 21.37 21.55 6,863,385 +0.28(+1.33%)
Jun 25, 2013 21.46 21.54 21.11 21.27 10,096,375 +0.13(+0.64%)
Jun 24, 2013 21.77 21.77 20.99 21.13 8,843,491 -1.02(-4.60%)
Jun 21, 2013 22.38 22.58 22.00 22.15 9,101,633 +0.01(+0.03%)
Jun 20, 2013 22.66 22.67 22.06 22.14 5,727,579 -0.82(-3.56%)
Jun 19, 2013 23.35 23.38 22.96 22.96 5,219,936 -0.36(-1.53%)
Jun 18, 2013 23.26 23.40 23.16 23.32 3,233,033 +0.13(+0.55%)
Jun 17, 2013 22.92 23.30 22.88 23.19 3,941,961 +0.56(+2.48%)
Jun 14, 2013 22.87 23.01 22.54 22.63 4,678,911 -0.33(-1.44%)
Jun 13, 2013 22.35 22.99 22.28 22.96 4,245,117 +0.57(+2.56%)
Jun 12, 2013 22.93 22.95 22.33 22.39 3,365,015 -0.31(-1.37%)
Jun 11, 2013 22.81 23.08 22.53 22.70 4,474,559 -0.43(-1.87%)
Jun 10, 2013 23.35 23.36 22.89 23.13 5,550,915 -0.12(-0.52%)
Jun 07, 2013 22.54 23.28 22.48 23.25 8,415,324 +0.88(+3.92%)
Jun 06, 2013 21.99 22.37 21.85 22.37 7,279,459 +0.38(+1.72%)
Jun 05, 2013 22.43 22.47 21.83 22.00 6,344,896 -0.49(-2.16%)
Jun 04, 2013 22.63 23.05 22.40 22.48 7,500,381 -0.11(-0.48%)
Jun 03, 2013 22.78 22.82 22.27 22.59 5,934,682 -0.19(-0.83%)
May 31, 2013 23.26 23.32 22.78 22.78 6,541,135 -0.61(-2.60%)
May 30, 2013 23.08 23.51 22.99 23.39 4,588,431 +0.32(+1.38%)
May 29, 2013 23.04 23.26 22.90 23.07 5,793,109 -0.22(-0.93%)
May 28, 2013 23.12 23.40 23.02 23.28 5,892,881 +0.63(+2.77%)
May 24, 2013 22.49 22.71 22.37 22.66 3,669,739 +0.01(+0.06%)
May 23, 2013 22.66 22.72 22.38 22.64 7,640,094 -0.34(-1.47%)
May 22, 2013 23.28 23.64 22.87 22.98 4,762,381 -0.27(-1.16%)
May 21, 2013 23.37 23.49 23.21 23.25 4,162,424 -0.11(-0.46%)
May 20, 2013 23.32 23.59 23.29 23.36 3,927,383 +0.01(+0.03%)
May 17, 2013 23.30 23.39 23.16 23.35 6,911,305 +0.20(+0.85%)
May 16, 2013 23.37 23.55 23.12 23.16 6,099,952 -0.20(-0.87%)
May 15, 2013 22.97 23.38 22.86 23.36 6,781,945 +0.53(+2.32%)
May 13, 2013 22.73 22.92 22.61 22.83 5,906,398 -0.05(-0.21%)
May 10, 2013 22.28 22.91 22.14 22.88 14,983,615 +0.76(+3.46%)
May 09, 2013 22.16 22.27 21.97 22.11 4,055,055 -0.02(-0.09%)
May 08, 2013 21.83 22.15 21.67 22.13 4,617,373 +0.26(+1.20%)
May 07, 2013 21.93 22.02 21.77 21.87 5,481,986 +0.02(+0.09%)
May 06, 2013 21.78 21.96 21.76 21.85 5,539,708 +0.08(+0.37%)
May 03, 2013 21.61 21.97 21.33 21.77 6,600,888 +0.44(+2.08%)
May 02, 2013 21.28 21.36 21.13 21.33 7,054,739 +0.24(+1.14%)
May 01, 2013 21.29 21.61 21.06 21.09 9,943,888 -0.20(-0.95%)
Apr 30, 2013 21.04 21.44 20.48 21.29 17,655,642 +1.36(+6.83%)
Apr 29, 2013 19.94 20.01 19.78 19.92 5,650,720 +0.11(+0.54%)
Apr 26, 2013 19.90 19.92 19.64 19.82 5,646,469 -0.10(-0.51%)
Apr 25, 2013 19.99 20.02 19.83 19.92 4,355,616 +0.01(+0.07%)
Apr 24, 2013 19.97 20.03 19.80 19.90 3,328,333 -0.01(-0.03%)
Apr 23, 2013 19.92 20.17 19.66 19.91 6,544,171 +0.33(+1.68%)
Apr 22, 2013 19.44 19.63 19.19 19.58 3,165,777 +0.21(+1.07%)
Apr 19, 2013 19.10 19.39 19.04 19.38 3,530,828 +0.38(+2.01%)
Apr 18, 2013 19.27 19.29 18.91 18.99 3,861,838 -0.24(-1.26%)
Apr 17, 2013 19.56 19.68 19.09 19.23 6,899,895 -0.56(-2.81%)
Apr 16, 2013 19.62 19.79 19.53 19.79 3,560,571 +0.38(+1.93%)
Apr 15, 2013 20.09 20.17 19.39 19.42 7,176,669 -0.79(-3.92%)
Apr 12, 2013 20.14 20.27 20.09 20.21 4,853,573 -0.03(-0.17%)
Apr 11, 2013 20.09 20.29 19.94 20.24 6,971,643 +0.20(+1.00%)
Apr 10, 2013 19.58 20.08 19.56 20.04 6,777,299 +0.67(+3.46%)
Apr 09, 2013 19.39 19.47 19.24 19.37 4,487,714 +0.08(+0.42%)
Apr 08, 2013 19.03 19.29 18.89 19.29 2,931,059 +0.26(+1.37%)
Apr 05, 2013 18.91 19.06 18.68 19.03 6,177,594 -0.21(-1.12%)
Apr 04, 2013 18.96 19.29 18.88 19.24 5,601,937 +0.37(+1.95%)
Apr 03, 2013 19.39 19.39 18.79 18.87 6,658,701 -0.46(-2.39%)
Apr 02, 2013 19.11 19.34 19.06 19.33 4,363,256 +0.31(+1.62%)
Apr 01, 2013 19.42 19.52 18.98 19.03 4,085,561 -0.40(-2.04%)
Mar 28, 2013 19.24 19.45 19.18 19.42 4,130,336 +0.21(+1.08%)
Mar 27, 2013 19.11 19.29 19.02 19.21 3,912,573 -0.06(-0.31%)
Mar 26, 2013 19.07 19.28 18.98 19.27 3,317,488 +0.28(+1.48%)
Mar 25, 2013 19.16 19.21 18.88 18.99 3,760,257 -0.05(-0.25%)
Mar 22, 2013 19.06 19.07 18.92 19.04 2,860,791 +0.08(+0.42%)
Mar 21, 2013 19.07 19.19 18.91 18.96 3,361,189 -0.22(-1.15%)
Mar 20, 2013 19.18 19.29 19.07 19.18 4,823,195 +0.17(+0.88%)
Mar 19, 2013 19.46 19.54 18.91 19.01 7,721,477 -0.38(-1.94%)
Mar 18, 2013 19.29 19.54 19.11 19.39 4,373,121 -0.15(-0.76%)
Mar 15, 2013 19.38 19.58 19.19 19.54 7,837,101 +0.20(+1.04%)
Mar 14, 2013 19.13 19.60 19.07 19.33 6,890,260 +0.25(+1.34%)
Mar 13, 2013 18.58 19.11 18.54 19.08 4,882,824 +0.22(+1.17%)
Mar 12, 2013 18.95 18.95 18.77 18.86 4,409,383 -0.09(-0.46%)
Mar 11, 2013 18.83 18.95 18.68 18.95 4,049,597 +0.09(+0.50%)
Mar 08, 2013 18.87 18.91 18.64 18.85 4,533,380 +0.11(+0.61%)
Mar 07, 2013 18.68 18.80 18.64 18.74 4,674,422 +0.11(+0.58%)
Mar 06, 2013 18.73 18.80 18.59 18.63 4,701,675 +0.05(+0.29%)
Mar 05, 2013 18.58 18.74 18.51 18.58 5,902,786 +0.16(+0.87%)
Mar 04, 2013 17.97 18.48 17.91 18.42 10,750,559 +0.42(+2.35%)
Mar 01, 2013 18.06 18.10 17.60 17.99 11,290,846 +0.03(+0.15%)
Feb 28, 2013 17.73 18.05 17.68 17.97 8,246,026 +0.23(+1.32%)
Feb 27, 2013 17.19 17.81 17.14 17.73 8,376,347 +0.54(+3.12%)
Feb 26, 2013 17.50 17.54 17.07 17.20 13,016,391 -0.64(-3.57%)
Feb 22, 2013 17.76 17.85 17.67 17.83 7,535,614 +0.19(+1.10%)
Feb 21, 2013 18.14 18.18 17.59 17.64 8,534,690 -0.58(-3.17%)
Feb 20, 2013 18.49 18.56 18.20 18.21 7,792,562 -0.34(-1.81%)
Feb 19, 2013 18.29 18.57 18.17 18.55 5,432,307 +0.32(+1.74%)
Feb 15, 2013 18.50 18.52 18.08 18.23 8,386,361 -0.28(-1.51%)
Feb 14, 2013 18.29 18.53 18.22 18.51 3,911,496 +0.10(+0.54%)
Feb 13, 2013 18.48 18.56 18.31 18.41 3,181,241 -0.05(-0.29%)
Feb 12, 2013 18.43 18.57 18.31 18.47 7,039,256 +0.19(+1.02%)
Feb 11, 2013 18.23 18.39 18.19 18.28 4,063,171 +0.08(+0.44%)
Feb 08, 2013 18.29 18.35 18.09 18.20 4,979,992 -0.02(-0.11%)
Feb 07, 2013 18.37 18.40 18.01 18.22 3,976,942 -0.11(-0.58%)
Feb 06, 2013 18.24 18.36 18.13 18.33 6,171,742 +0.15(+0.81%)
Feb 04, 2013 18.36 18.37 17.96 18.18 7,928,280 -0.33(-1.76%)
Feb 01, 2013 18.11 18.67 17.99 18.51 10,722,049 +0.35(+1.91%)
Jan 31, 2013 17.99 18.75 17.82 18.16 15,943,342 -0.69(-3.64%)
Jan 30, 2013 18.82 18.99 18.79 18.85 5,882,974 -0.03(-0.18%)
Jan 29, 2013 18.62 18.92 18.57 18.88 6,598,810 +0.23(+1.21%)
Jan 28, 2013 18.81 18.83 18.50 18.65 3,858,580 -0.14(-0.74%)
Jan 25, 2013 18.63 18.83 18.50 18.79 4,845,405 +0.29(+1.55%)
Jan 24, 2013 18.41 18.71 18.36 18.51 5,239,104 +0.12(+0.65%)
Jan 23, 2013 18.55 18.55 18.31 18.39 4,189,508 -0.20(-1.08%)
Jan 22, 2013 18.37 18.59 18.36 18.59 5,052,954 +0.15(+0.83%)
Jan 18, 2013 18.32 18.45 18.17 18.43 5,023,636 +0.12(+0.66%)
Jan 17, 2013 18.31 18.41 18.18 18.31 3,945,688 +0.17(+0.92%)
Jan 16, 2013 18.25 18.33 18.12 18.15 3,594,138 -0.20(-1.09%)
Jan 15, 2013 18.10 18.35 18.04 18.35 2,613,040 +0.13(+0.70%)
Jan 14, 2013 18.33 18.36 18.03 18.22 6,923,363 -0.27(-1.44%)
Jan 11, 2013 18.36 18.55 18.32 18.49 5,046,105 +0.12(+0.65%)
Jan 10, 2013 18.34 18.41 18.21 18.37 3,942,124 +0.13(+0.69%)
Jan 09, 2013 18.22 18.33 18.19 18.24 4,528,500 +0.09(+0.51%)
Jan 08, 2013 18.27 18.28 18.05 18.15 3,163,666 -0.17(-0.91%)
Jan 07, 2013 18.25 18.39 18.16 18.31 7,058,140 -0.05(-0.29%)
Jan 04, 2013 17.99 18.39 17.90 18.37 8,056,621 +0.37(+2.04%)
Jan 03, 2013 17.97 18.10 17.84 18.00 5,868,518 +0.03(+0.19%)
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.