INVESCO Ltd (NY: IVZ )

19.26 +0.15 (+0.78%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.65 14.92 14.25 14.46 4,014,713 -0.31(-2.10%)
Jul 30, 2008 14.86 15.05 14.33 14.77 4,831,974 +0.12(+0.80%)
Jul 29, 2008 14.65 14.65 13.43 14.65 4,832,676 +1.12(+8.26%)
Jul 28, 2008 13.67 14.23 13.47 13.53 3,999,789 -0.26(-1.89%)
Jul 25, 2008 14.18 14.31 13.60 13.79 7,500,028 -0.39(-2.76%)
Jul 24, 2008 15.39 15.85 13.97 14.18 10,030,896 -0.84(-5.58%)
Jul 23, 2008 15.15 15.43 14.72 15.02 7,822,204 -0.12(-0.78%)
Jul 22, 2008 13.51 15.15 13.51 15.14 6,972,701 +0.48(+3.30%)
Jul 21, 2008 14.53 14.72 14.33 14.66 5,932,299 +0.14(+0.94%)
Jul 18, 2008 14.50 14.67 13.20 14.52 5,430,372 +0.14(+0.99%)
Jul 17, 2008 13.30 14.57 12.99 14.38 5,627,991 +0.49(+3.53%)
Jul 16, 2008 12.86 14.05 12.58 13.89 6,492,418 +1.12(+8.80%)
Jul 15, 2008 12.81 13.32 12.32 12.76 8,298,353 -0.23(-1.77%)
Jul 14, 2008 14.15 14.60 12.86 12.99 5,512,647 -0.60(-4.43%)
Jul 11, 2008 13.60 13.92 12.95 13.59 7,037,854 -0.34(-2.45%)
Jul 10, 2008 13.53 14.08 13.48 13.94 4,421,211 -0.06(-0.44%)
Jul 09, 2008 14.34 14.92 13.83 14.00 5,761,925 -0.68(-4.65%)
Jul 08, 2008 14.31 14.95 13.78 14.68 6,576,798 +0.56(+3.96%)
Jul 07, 2008 14.56 14.85 13.97 14.12 4,478,245 -0.50(-3.44%)
Jul 04, 2008 15.28 15.30 14.48 14.62 3,692,214 +0.00(+0.00%)
Jul 03, 2008 15.28 15.30 14.48 14.62 3,692,214 -0.04(-0.25%)
Jul 02, 2008 14.78 14.85 14.41 14.66 5,220,262 +0.10(+0.68%)
Jul 01, 2008 14.59 14.82 14.02 14.56 6,927,951 -0.32(-2.17%)
Jun 30, 2008 15.02 15.21 14.81 14.89 5,280,690 -0.28(-1.84%)
Jun 27, 2008 15.73 15.78 14.95 15.16 4,702,264 -0.48(-3.06%)
Jun 26, 2008 15.13 15.70 15.13 15.64 5,001,418 -0.27(-1.68%)
Jun 25, 2008 16.03 16.29 15.75 15.91 2,804,964 +0.06(+0.35%)
Jun 24, 2008 16.13 16.19 15.69 15.85 3,474,273 -0.28(-1.73%)
Jun 23, 2008 16.03 16.30 15.93 16.13 3,305,416 -0.02(-0.12%)
Jun 20, 2008 16.11 16.32 15.98 16.15 3,677,617 -0.25(-1.51%)
Jun 19, 2008 16.06 16.46 16.00 16.40 3,694,244 +0.25(+1.54%)
Jun 18, 2008 16.02 16.44 15.97 16.15 4,457,118 -0.40(-2.40%)
Jun 17, 2008 17.27 17.27 16.48 16.55 3,344,697 -0.49(-2.88%)
Jun 16, 2008 17.37 17.37 16.64 17.04 3,401,217 -0.07(-0.44%)
Jun 13, 2008 16.76 17.13 16.65 17.11 2,749,036 +0.44(+2.64%)
Jun 12, 2008 16.21 16.82 16.20 16.67 7,794,291 +0.65(+4.07%)
Jun 11, 2008 16.80 17.11 16.02 16.02 4,401,047 -0.83(-4.94%)
Jun 10, 2008 16.82 17.03 16.37 16.85 3,431,198 +0.12(+0.74%)
Jun 09, 2008 17.17 17.39 16.66 16.73 4,352,600 -0.23(-1.35%)
Jun 06, 2008 17.65 17.93 16.82 16.96 4,706,129 -0.92(-5.14%)
Jun 05, 2008 17.36 17.90 17.20 17.88 2,865,978 +0.66(+3.86%)
Jun 04, 2008 17.07 17.32 16.98 17.21 2,480,861 +0.04(+0.25%)
Jun 03, 2008 17.23 17.40 17.10 17.17 2,848,045 +0.04(+0.22%)
Jun 02, 2008 17.27 17.38 16.95 17.13 1,935,206 -0.14(-0.83%)
May 30, 2008 17.38 17.38 17.03 17.28 3,323,450 -0.08(-0.46%)
May 29, 2008 16.77 17.43 16.65 17.36 3,024,286 +0.44(+2.61%)
May 28, 2008 16.88 16.96 16.67 16.92 2,692,494 +0.29(+1.76%)
May 27, 2008 16.76 16.83 16.39 16.62 3,603,731 -0.27(-1.58%)
May 26, 2008 16.83 16.93 16.52 16.89 0 +0.00(+0.00%)
May 23, 2008 16.83 16.93 16.52 16.89 2,729,454 -0.02(-0.11%)
May 22, 2008 16.60 17.09 16.54 16.91 2,213,786 +0.24(+1.45%)
May 21, 2008 17.14 17.14 16.61 16.67 3,891,117 -0.35(-2.08%)
May 20, 2008 17.12 17.42 16.85 17.02 3,925,036 -0.45(-2.56%)
May 19, 2008 17.54 17.89 17.36 17.47 4,071,137 -0.32(-1.81%)
May 16, 2008 17.69 17.89 17.47 17.79 1,882,173 +0.07(+0.42%)
May 15, 2008 17.46 17.80 17.37 17.72 3,095,954 +0.15(+0.85%)
May 14, 2008 17.86 18.00 17.56 17.57 4,560,142 -0.03(-0.18%)
May 13, 2008 17.38 17.67 17.20 17.60 3,447,001 +0.22(+1.25%)
May 12, 2008 17.22 17.67 17.12 17.38 2,541,381 +0.31(+1.82%)
May 09, 2008 16.73 17.18 16.65 17.07 1,738,253 +0.05(+0.29%)
May 08, 2008 16.98 17.24 16.72 17.02 4,139,047 -0.10(-0.58%)
May 07, 2008 17.14 17.47 17.06 17.12 5,269,047 -0.30(-1.71%)
May 06, 2008 16.97 17.43 16.72 17.42 2,921,557 +0.22(+1.30%)
May 05, 2008 17.17 17.37 16.93 17.19 3,109,412 -0.04(-0.25%)
May 02, 2008 16.79 17.31 16.70 17.24 3,888,108 +0.54(+3.23%)
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.