INVESCO Ltd (NY: IVZ )

22.33 USD -0.91 (-3.92%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 26.35 26.54 25.45 25.61 1,771,655 -1.40(-5.18%)
Feb 28, 2008 27.11 27.32 26.42 27.01 1,384,730 -0.19(-0.70%)
Feb 27, 2008 26.55 27.34 26.55 27.20 1,073,027 +0.13(+0.48%)
Feb 26, 2008 26.23 27.70 26.16 27.07 2,860,185 +0.87(+3.32%)
Feb 25, 2008 25.32 26.33 25.26 26.20 2,176,377 +0.50(+1.95%)
Feb 22, 2008 25.80 25.80 25.17 25.70 3,279,566 -0.06(-0.23%)
Feb 21, 2008 25.51 26.36 25.45 25.76 3,214,318 +0.20(+0.78%)
Feb 20, 2008 24.40 25.65 24.35 25.56 2,078,357 +0.50(+2.00%)
Feb 19, 2008 25.21 25.38 24.93 25.06 1,203,976 -0.10(-0.40%)
Feb 18, 2008 24.64 25.26 24.64 25.16 0 +0.00(+0.00%)
Feb 15, 2008 24.64 25.26 24.64 25.16 1,026,700 +0.32(+1.29%)
Feb 14, 2008 24.85 25.30 24.71 24.84 2,347,405 -0.76(-2.97%)
Feb 13, 2008 25.90 26.39 25.39 25.60 3,036,805 +0.15(+0.59%)
Feb 12, 2008 25.04 25.62 25.00 25.45 3,745,670 +0.24(+0.95%)
Feb 11, 2008 25.84 25.84 24.86 25.21 2,839,245 -0.43(-1.68%)
Feb 08, 2008 25.85 26.16 25.36 25.64 3,057,063 -0.64(-2.44%)
Feb 07, 2008 26.50 26.73 25.79 26.28 3,109,963 -0.29(-1.09%)
Feb 06, 2008 27.41 27.46 26.35 26.57 4,292,662 -0.41(-1.52%)
Feb 05, 2008 27.93 28.32 26.48 26.98 3,556,070 -0.53(-1.93%)
Feb 04, 2008 28.56 28.56 26.98 27.51 3,080,304 -0.82(-2.89%)
Feb 01, 2008 27.62 28.36 27.15 28.33 3,428,194 +1.11(+4.08%)
Jan 31, 2008 27.00 27.45 25.10 27.22 3,304,532 +0.85(+3.22%)
Jan 30, 2008 26.94 27.19 26.05 26.37 2,199,200 -0.60(-2.22%)
Jan 29, 2008 26.50 27.10 26.30 26.97 2,798,975 +0.49(+1.85%)
Jan 28, 2008 25.78 26.49 25.34 26.48 1,824,392 +0.53(+2.04%)
Jan 25, 2008 26.63 27.18 25.86 25.95 2,823,112 -0.06(-0.23%)
Jan 24, 2008 25.00 26.89 24.60 26.01 4,660,974 +1.25(+5.05%)
Jan 23, 2008 23.40 24.91 23.40 24.76 4,154,187 +0.30(+1.23%)
Jan 22, 2008 24.37 25.00 22.95 24.46 5,837,392 -0.52(-2.08%)
Jan 21, 2008 25.26 25.45 24.14 24.98 0 +0.00(+0.00%)
Jan 18, 2008 25.26 25.45 24.14 24.98 5,046,363 -0.32(-1.26%)
Jan 17, 2008 26.46 26.58 25.14 25.30 2,606,303 -0.91(-3.47%)
Jan 16, 2008 26.10 26.65 24.95 26.21 5,126,073 -0.08(-0.30%)
Jan 15, 2008 27.47 27.47 26.01 26.29 3,032,270 -1.48(-5.33%)
Jan 14, 2008 27.10 27.99 27.01 27.77 1,273,700 +0.35(+1.28%)
Jan 11, 2008 27.90 27.92 26.88 27.42 1,940,801 -0.42(-1.51%)
Jan 10, 2008 26.49 28.35 26.41 27.84 3,889,000 +0.97(+3.61%)
Jan 09, 2008 25.40 27.04 25.32 26.87 5,074,653 -0.08(-0.30%)
Jan 08, 2008 29.02 29.28 26.65 26.95 6,396,684 -1.79(-6.23%)
Jan 07, 2008 28.55 29.02 27.79 28.74 3,666,176 -0.14(-0.48%)
Jan 04, 2008 30.43 30.70 28.49 28.88 5,337,039 -1.78(-5.81%)
Jan 03, 2008 30.18 31.17 30.18 30.66 3,548,920 +0.26(+0.86%)
Jan 02, 2008 30.70 31.40 30.37 30.40 2,560,178 -0.98(-3.12%)
Jan 01, 2008 30.70 31.67 30.51 31.38 1,038,507 +0.00(+0.00%)
Dec 31, 2007 30.70 31.67 30.51 31.38 1,038,507 +0.25(+0.80%)
Dec 28, 2007 31.32 31.50 29.83 31.13 1,507,029 -0.22(-0.70%)
Dec 27, 2007 31.25 32.25 31.24 31.35 2,344,559 -0.54(-1.69%)
Dec 26, 2007 31.45 32.08 31.34 31.89 2,299,854 +0.46(+1.46%)
Dec 24, 2007 31.73 31.75 30.85 31.43 1,755,270 -0.57(-1.78%)
Dec 21, 2007 30.17 32.00 29.25 32.00 10,763,247 +2.60(+8.84%)
Dec 20, 2007 28.71 29.84 28.71 29.40 3,699,100 +0.10(+0.34%)
Dec 19, 2007 28.90 30.62 27.67 29.30 5,944,967 +0.43(+1.49%)
Dec 18, 2007 29.00 29.91 28.19 28.87 5,299,200 +0.37(+1.30%)
Dec 17, 2007 27.95 28.95 27.46 28.50 7,436,000 +0.23(+0.81%)
Dec 14, 2007 26.10 28.58 26.10 28.27 6,685,900 +0.91(+3.33%)
Dec 13, 2007 27.08 27.68 26.99 27.36 2,162,300 -0.59(-2.11%)
Dec 12, 2007 28.27 28.50 27.58 27.95 2,716,400 -0.35(-1.24%)
Dec 11, 2007 27.69 28.53 27.69 28.30 2,478,200 +0.22(+0.78%)
Dec 10, 2007 27.60 29.11 27.39 28.08 6,088,665 -0.04(-0.14%)
Dec 07, 2007 27.50 28.39 27.49 28.12 8,517,321 +0.54(+1.96%)
Dec 06, 2007 27.55 27.80 27.30 27.58 6,018,500 -0.15(-0.54%)
Dec 05, 2007 27.95 28.45 27.23 27.73 7,780,200 +0.23(+0.84%)
Dec 04, 2007 27.03 28.33 26.61 27.50 9,728,092 +0.27(+0.99%)
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.