INVESCO Ltd (NY: IVZ )

21.94 USD -0.70 (-3.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.08 34.52 33.98 34.30 4,577,970 +0.18(+0.53%)
Feb 27, 2014 33.07 34.12 33.05 34.12 3,675,017 +1.01(+3.05%)
Feb 26, 2014 33.38 33.57 33.03 33.11 3,992,453 -0.23(-0.69%)
Feb 25, 2014 33.83 33.95 33.25 33.34 2,558,349 -0.49(-1.45%)
Feb 24, 2014 33.58 34.06 33.54 33.83 2,660,302 +0.29(+0.86%)
Feb 21, 2014 33.68 33.74 33.31 33.54 4,027,657 -0.15(-0.45%)
Feb 20, 2014 33.78 33.98 33.39 33.69 2,993,122 -0.13(-0.38%)
Feb 19, 2014 33.99 34.62 33.78 33.82 2,842,601 -0.32(-0.94%)
Feb 18, 2014 34.29 34.48 33.95 34.14 2,644,620 -0.22(-0.64%)
Feb 14, 2014 34.41 34.36 34.36 34.36 2,435,400 -0.17(-0.49%)
Feb 13, 2014 34.07 34.55 33.92 34.53 2,932,402 +0.18(+0.52%)
Feb 12, 2014 34.44 34.83 34.24 34.35 3,561,619 +0.00(+0.00%)
Feb 11, 2014 34.22 34.56 33.95 34.35 5,226,005 +0.25(+0.73%)
Feb 10, 2014 33.42 34.45 33.41 34.10 8,795,972 +1.22(+3.71%)
Feb 07, 2014 32.95 33.39 32.45 32.88 4,660,932 +0.13(+0.40%)
Feb 06, 2014 31.89 32.80 31.81 32.75 5,530,218 +0.98(+3.08%)
Feb 05, 2014 32.29 32.45 31.73 31.77 5,066,308 -0.69(-2.13%)
Feb 04, 2014 32.17 32.73 31.86 32.46 3,929,520 +0.57(+1.79%)
Feb 03, 2014 33.06 33.12 31.81 31.89 4,662,131 -1.36(-4.09%)
Jan 31, 2014 34.43 34.43 32.88 33.25 3,903,246 -0.25(-0.75%)
Jan 30, 2014 33.68 34.26 33.45 33.50 4,303,298 +0.45(+1.36%)
Jan 29, 2014 32.80 33.32 32.69 33.05 6,463,513 -0.38(-1.14%)
Jan 28, 2014 33.21 33.74 33.21 33.43 5,133,826 +0.35(+1.06%)
Jan 27, 2014 33.52 33.74 32.73 33.08 3,250,592 -0.40(-1.19%)
Jan 24, 2014 34.69 34.83 33.47 33.48 3,833,279 -1.51(-4.32%)
Jan 23, 2014 35.58 35.65 34.93 34.99 3,690,689 -0.86(-2.40%)
Jan 22, 2014 35.22 35.89 35.08 35.85 3,207,213 +0.81(+2.31%)
Jan 21, 2014 35.19 35.37 34.89 35.04 2,487,329 +0.03(+0.09%)
Jan 17, 2014 35.20 35.01 35.01 35.01 2,653,600 -0.19(-0.54%)
Jan 16, 2014 35.46 35.53 35.16 35.20 2,395,795 -0.26(-0.73%)
Jan 15, 2014 35.22 35.49 35.04 35.46 3,024,282 +0.24(+0.68%)
Jan 14, 2014 35.22 35.41 34.84 35.22 3,651,618 +0.17(+0.49%)
Jan 13, 2014 35.79 35.97 34.96 35.05 3,299,585 -0.80(-2.23%)
Jan 10, 2014 36.28 36.38 35.65 35.85 3,813,375 -0.19(-0.53%)
Jan 09, 2014 36.71 36.72 35.96 36.04 3,090,348 -0.49(-1.34%)
Jan 08, 2014 36.73 36.73 36.38 36.53 2,391,748 -0.16(-0.44%)
Jan 07, 2014 36.70 36.88 36.55 36.69 2,293,786 +0.32(+0.88%)
Jan 06, 2014 36.59 36.73 36.25 36.37 3,758,120 +0.25(+0.69%)
Jan 03, 2014 36.02 36.28 35.97 36.12 2,036,579 +0.25(+0.70%)
Jan 02, 2014 36.26 36.40 35.67 35.87 1,864,423 -0.53(-1.46%)
Dec 31, 2013 36.40 36.40 36.40 36.40 1,593,900 +0.05(+0.14%)
Dec 30, 2013 36.44 36.79 36.30 36.35 1,477,863 -0.14(-0.38%)
Dec 27, 2013 36.52 36.70 36.36 36.49 1,324,784 -0.06(-0.16%)
Dec 26, 2013 36.44 36.73 36.40 36.55 1,712,718 +0.12(+0.33%)
Dec 24, 2013 36.25 36.51 36.21 36.43 1,197,264 +0.18(+0.50%)
Dec 23, 2013 36.00 36.32 35.88 36.25 2,536,315 +0.42(+1.17%)
Dec 20, 2013 35.28 35.89 35.28 35.83 3,999,718 +0.58(+1.65%)
Dec 19, 2013 35.34 35.54 35.09 35.25 2,538,854 -0.11(-0.31%)
Dec 18, 2013 34.55 35.37 33.94 35.36 4,844,960 +0.89(+2.58%)
Dec 17, 2013 35.07 35.22 34.46 34.47 4,234,352 -0.60(-1.71%)
Dec 16, 2013 34.82 35.24 34.77 35.07 2,792,668 +0.49(+1.42%)
Dec 13, 2013 34.62 34.83 34.39 34.58 2,947,073 +0.19(+0.55%)
Dec 12, 2013 34.70 34.77 34.28 34.39 3,086,474 -0.25(-0.72%)
Dec 11, 2013 35.48 35.50 34.57 34.64 3,780,860 -0.74(-2.09%)
Dec 10, 2013 35.51 35.66 35.23 35.38 2,435,020 -0.29(-0.81%)
Dec 09, 2013 35.54 35.86 35.34 35.67 2,682,998 +0.21(+0.59%)
Dec 06, 2013 34.94 35.70 34.94 35.46 4,503,326 +1.07(+3.11%)
Dec 05, 2013 34.63 34.85 34.35 34.39 4,364,718 -0.53(-1.52%)
Dec 04, 2013 34.73 35.21 34.54 34.92 4,479,094 -0.07(-0.20%)
Dec 03, 2013 34.91 35.03 34.75 34.99 3,860,082 -0.15(-0.43%)
Dec 02, 2013 34.86 35.48 34.81 35.14 3,828,123 +0.29(+0.83%)
Nov 29, 2013 35.10 35.26 34.80 34.85 1,569,677 -0.18(-0.51%)
Nov 27, 2013 34.59 35.23 34.49 35.03 4,264,758 +0.51(+1.48%)
Nov 26, 2013 34.37 34.65 34.21 34.52 4,250,710 +0.26(+0.76%)
Nov 25, 2013 34.02 34.39 33.80 34.26 2,982,201 +0.36(+1.06%)
Nov 22, 2013 33.84 34.05 33.55 33.90 3,271,172 +0.12(+0.36%)
Nov 21, 2013 33.55 33.85 33.36 33.78 3,163,923 +0.30(+0.90%)
Nov 20, 2013 33.75 33.94 33.38 33.48 3,533,426 -0.12(-0.36%)
Nov 19, 2013 33.73 33.84 33.47 33.60 3,909,709 -0.11(-0.33%)
Nov 18, 2013 33.85 34.05 33.61 33.71 2,625,178 -0.13(-0.38%)
Nov 15, 2013 33.77 34.07 33.63 33.84 2,881,759 -0.23(-0.68%)
Nov 14, 2013 34.18 34.32 33.77 34.07 4,619,063 +0.86(+2.59%)
Nov 12, 2013 33.56 33.68 33.06 33.21 3,523,008 -0.36(-1.07%)
Nov 11, 2013 33.66 33.89 33.33 33.57 2,544,698 +0.25(+0.75%)
Nov 08, 2013 32.25 33.32 32.25 33.32 4,124,471 +0.95(+2.93%)
Nov 07, 2013 33.18 33.32 32.34 32.37 4,543,445 -0.69(-2.09%)
Nov 06, 2013 33.05 33.38 32.75 33.06 3,284,165 +0.15(+0.46%)
Nov 05, 2013 33.25 33.34 32.73 32.91 4,650,788 -0.45(-1.35%)
Nov 04, 2013 34.03 34.03 33.33 33.36 4,525,836 -0.48(-1.42%)
Nov 01, 2013 33.91 34.16 33.68 33.84 4,096,174 +0.09(+0.27%)
Oct 31, 2013 33.65 34.25 33.32 33.75 8,799,094 +0.84(+2.55%)
Oct 30, 2013 33.47 33.52 32.83 32.91 3,296,144 -0.45(-1.35%)
Oct 29, 2013 32.80 33.37 32.78 33.36 4,672,258 +0.61(+1.86%)
Oct 28, 2013 32.79 32.86 32.42 32.75 2,634,889 -0.12(-0.37%)
Oct 25, 2013 32.73 32.93 32.62 32.87 2,567,207 +0.22(+0.67%)
Oct 24, 2013 32.59 32.69 32.40 32.65 3,464,462 +0.19(+0.59%)
Oct 23, 2013 32.42 32.53 32.11 32.46 3,765,623 -0.04(-0.12%)
Oct 22, 2013 32.75 32.83 32.25 32.50 4,121,664 -0.03(-0.09%)
Oct 21, 2013 32.90 32.92 32.50 32.53 3,072,892 -0.24(-0.73%)
Oct 18, 2013 32.64 32.93 32.46 32.77 5,755,386 +0.31(+0.96%)
Oct 17, 2013 31.87 32.78 31.87 32.46 9,351,055 +0.39(+1.22%)
Oct 16, 2013 32.17 32.32 31.50 32.07 15,398,116 -0.35(-1.08%)
Oct 15, 2013 34.54 34.63 32.08 32.42 22,016,636 -2.23(-6.44%)
Oct 14, 2013 34.01 34.73 33.93 34.65 3,070,171 +0.30(+0.87%)
Oct 11, 2013 33.90 34.64 33.78 34.35 3,749,579 +0.43(+1.27%)
Oct 10, 2013 32.93 33.93 32.93 33.92 6,210,561 +1.76(+5.47%)
Oct 09, 2013 31.70 32.36 31.54 32.16 4,228,065 +0.66(+2.10%)
Oct 08, 2013 32.02 32.28 31.50 31.50 3,565,225 -0.42(-1.32%)
Oct 07, 2013 32.07 32.29 31.92 31.92 1,922,795 -0.46(-1.42%)
Oct 04, 2013 32.04 32.46 32.01 32.38 1,506,478 +0.34(+1.06%)
Oct 03, 2013 32.29 32.35 31.63 32.04 2,973,517 -0.32(-0.99%)
Oct 02, 2013 31.92 32.36 31.80 32.36 3,130,782 +0.14(+0.43%)
Oct 01, 2013 32.01 32.32 31.76 32.22 3,407,249 +0.13(+0.41%)
Sep 27, 2013 31.98 32.14 31.78 32.09 2,493,160 -0.14(-0.43%)
Sep 26, 2013 32.02 32.24 31.92 32.23 2,188,242 +0.17(+0.53%)
Sep 25, 2013 32.20 32.37 32.00 32.06 1,536,621 -0.14(-0.43%)
Sep 24, 2013 32.47 32.53 32.17 32.20 2,254,112 -0.28(-0.86%)
Sep 23, 2013 32.40 32.59 32.16 32.48 3,582,707 -0.15(-0.46%)
Sep 20, 2013 32.70 32.89 32.51 32.63 5,102,211 +0.00(+0.00%)
Sep 19, 2013 32.81 33.03 32.56 32.63 4,667,228 +0.08(+0.25%)
Sep 18, 2013 31.66 32.72 31.49 32.55 4,833,255 +0.88(+2.78%)
Sep 17, 2013 31.65 31.83 31.49 31.67 1,678,817 +0.06(+0.19%)
Sep 16, 2013 31.68 31.83 31.43 31.61 4,131,365 +0.55(+1.77%)
Sep 13, 2013 31.03 31.54 30.77 31.06 2,390,989 +0.01(+0.03%)
Sep 12, 2013 31.24 31.46 30.97 31.05 3,397,946 -0.18(-0.58%)
Sep 11, 2013 31.33 31.53 31.10 31.23 2,149,742 -0.14(-0.45%)
Sep 10, 2013 31.20 31.67 31.20 31.37 2,855,917 +0.54(+1.75%)
Sep 09, 2013 30.60 30.98 30.60 30.83 2,904,387 +0.38(+1.25%)
Sep 06, 2013 30.85 31.02 30.09 30.45 4,876,257 -0.31(-1.01%)
Sep 05, 2013 31.11 31.34 30.72 30.76 2,862,380 -0.23(-0.74%)
Sep 04, 2013 30.58 31.23 30.50 30.99 2,956,978 +0.40(+1.31%)
Sep 03, 2013 30.92 31.18 30.32 30.59 2,517,321 +0.23(+0.76%)
Aug 30, 2013 30.92 30.96 30.23 30.36 2,417,257 -0.50(-1.62%)
Aug 29, 2013 30.37 31.11 30.30 30.86 2,292,502 +0.37(+1.21%)
Aug 28, 2013 30.24 30.71 30.14 30.49 3,253,156 +0.17(+0.56%)
Aug 27, 2013 30.73 30.80 30.24 30.32 3,433,019 -0.91(-2.91%)
Aug 26, 2013 31.58 31.73 31.21 31.23 2,260,640 -0.34(-1.08%)
Aug 23, 2013 31.64 31.76 31.45 31.57 1,517,093 -0.03(-0.09%)
Aug 22, 2013 31.16 31.73 31.16 31.60 1,758,767 +0.51(+1.64%)
Aug 21, 2013 31.29 31.48 30.79 31.09 2,755,967 -0.37(-1.18%)
Aug 20, 2013 31.20 31.58 30.93 31.46 3,570,183 +0.26(+0.83%)
Aug 19, 2013 31.70 31.89 31.20 31.20 2,760,811 -0.84(-2.62%)
Aug 16, 2013 32.06 32.43 31.99 32.04 3,634,575 -0.07(-0.22%)
Aug 15, 2013 32.42 32.51 31.96 32.11 2,715,806 -0.77(-2.34%)
Aug 14, 2013 33.11 33.36 32.86 32.88 2,087,147 -0.24(-0.72%)
Aug 13, 2013 32.40 33.32 32.40 33.12 4,116,297 +0.82(+2.54%)
Aug 12, 2013 32.26 32.53 32.08 32.30 3,249,649 -0.27(-0.83%)
Aug 09, 2013 32.48 32.75 32.26 32.57 2,615,515 -0.03(-0.09%)
Aug 08, 2013 32.89 33.00 32.40 32.60 2,150,315 -0.07(-0.21%)
Aug 07, 2013 32.79 32.81 32.40 32.67 2,633,983 -0.34(-1.03%)
Aug 06, 2013 33.15 33.26 32.80 33.01 2,775,871 -0.11(-0.33%)
Aug 05, 2013 33.03 33.25 32.87 33.12 1,979,394 +0.02(+0.06%)
Aug 02, 2013 33.04 33.20 32.81 33.10 3,199,967 +0.06(+0.18%)
Aug 01, 2013 32.57 33.13 32.46 33.04 5,657,240 +0.85(+2.64%)
Jul 31, 2013 32.23 32.72 32.00 32.19 6,707,829 -0.05(-0.16%)
Jul 30, 2013 32.46 32.60 32.22 32.24 4,145,428 +0.01(+0.03%)
Jul 29, 2013 32.60 32.76 32.23 32.23 2,600,327 -0.62(-1.89%)
Jul 26, 2013 32.65 32.90 32.41 32.85 2,943,100 +0.05(+0.15%)
Jul 25, 2013 32.54 32.94 32.44 32.80 2,359,703 +0.11(+0.34%)
Jul 24, 2013 32.98 33.08 32.49 32.69 3,739,578 -0.29(-0.88%)
Jul 23, 2013 33.08 33.24 32.88 32.98 3,058,144 -0.02(-0.06%)
Jul 22, 2013 32.62 33.14 32.49 33.00 3,173,712 +0.51(+1.57%)
Jul 19, 2013 32.32 32.59 31.92 32.49 4,356,131 -0.03(-0.09%)
Jul 18, 2013 32.01 32.73 31.92 32.52 4,267,146 +0.69(+2.17%)
Jul 17, 2013 32.09 32.15 31.75 31.83 2,189,556 -0.11(-0.34%)
Jul 16, 2013 32.21 32.25 31.62 31.94 3,488,537 -0.19(-0.59%)
Jul 15, 2013 31.87 32.21 31.59 32.13 3,794,276 +0.38(+1.20%)
Jul 12, 2013 32.11 32.26 31.53 31.75 6,226,589 -0.32(-1.00%)
Jul 11, 2013 31.88 32.19 31.86 32.07 4,335,146 +0.73(+2.33%)
Jul 10, 2013 32.04 32.05 31.31 31.34 5,775,720 -0.71(-2.22%)
Jul 09, 2013 32.25 32.12 31.64 32.05 3,090,797 +0.12(+0.38%)
Jul 08, 2013 32.11 32.16 31.83 31.93 2,219,952 +0.01(+0.03%)
Jul 05, 2013 31.85 31.94 31.42 31.92 1,646,730 +0.47(+1.49%)
Jul 03, 2013 31.28 31.68 31.18 31.45 1,467,363 -0.04(-0.13%)
Jul 02, 2013 31.72 31.96 31.22 31.49 3,434,152 -0.26(-0.82%)
Jul 01, 2013 32.14 32.27 31.74 31.75 3,394,982 -0.05(-0.16%)
Jun 28, 2013 32.39 32.55 31.62 31.80 5,866,059 -0.12(-0.38%)
Jun 26, 2013 31.92 32.12 31.66 31.92 4,633,527 +0.42(+1.33%)
Jun 25, 2013 31.79 31.90 31.27 31.50 6,816,144 +0.20(+0.64%)
Jun 24, 2013 32.25 32.25 31.09 31.30 5,970,312 -1.51(-4.60%)
Jun 21, 2013 33.15 33.44 32.59 32.81 6,144,586 +0.01(+0.03%)
Jun 20, 2013 33.56 33.58 32.68 32.80 3,866,735 -1.21(-3.56%)
Jun 19, 2013 34.58 34.63 34.01 34.01 3,524,021 -0.53(-1.53%)
Jun 18, 2013 34.45 34.66 34.31 34.54 2,182,647 +0.19(+0.55%)
Jun 17, 2013 33.95 34.51 33.89 34.35 2,661,250 +0.83(+2.48%)
Jun 14, 2013 33.88 34.08 33.39 33.52 3,158,771 -0.49(-1.44%)
Jun 13, 2013 33.11 34.06 33.00 34.01 2,865,913 +0.85(+2.56%)
Jun 12, 2013 33.96 33.99 33.07 33.16 2,271,749 -0.46(-1.37%)
Jun 11, 2013 33.78 34.18 33.37 33.62 3,020,811 -0.64(-1.87%)
Jun 10, 2013 34.59 34.60 33.90 34.26 3,747,468 -0.18(-0.52%)
Jun 07, 2013 33.38 34.49 33.30 34.44 5,681,253 +1.30(+3.92%)
Jun 06, 2013 32.57 33.14 32.37 33.14 4,914,422 +0.56(+1.72%)
Jun 05, 2013 33.22 33.29 32.34 32.58 4,283,491 -0.72(-2.16%)
Jun 04, 2013 33.52 34.15 33.18 33.30 5,063,568 -0.16(-0.48%)
Jun 03, 2013 33.75 33.80 32.98 33.46 4,006,552 -0.28(-0.83%)
May 31, 2013 34.46 34.54 33.74 33.74 4,415,973 -0.90(-2.60%)
May 30, 2013 34.19 34.82 34.05 34.64 3,097,687 +0.47(+1.38%)
May 29, 2013 34.13 34.46 33.92 34.17 3,910,975 -0.32(-0.93%)
May 28, 2013 34.24 34.66 34.10 34.49 3,978,332 +0.93(+2.77%)
May 24, 2013 33.31 33.64 33.13 33.56 2,477,471 +0.02(+0.06%)
May 23, 2013 33.56 33.65 33.15 33.54 5,157,889 -0.50(-1.47%)
May 22, 2013 34.48 35.02 33.88 34.04 3,215,122 -0.40(-1.16%)
May 21, 2013 34.61 34.80 34.38 34.44 2,810,086 -0.16(-0.46%)
May 20, 2013 34.55 34.95 34.50 34.60 2,651,408 +0.01(+0.03%)
May 17, 2013 34.51 34.65 34.31 34.59 4,665,878 +0.29(+0.85%)
May 16, 2013 34.62 34.88 34.24 34.30 4,118,127 -0.30(-0.87%)
May 15, 2013 34.03 34.63 33.86 34.60 4,578,546 +0.56(+1.65%)
May 13, 2013 33.89 34.17 33.72 34.04 3,961,100 -0.07(-0.21%)
May 10, 2013 33.22 34.16 33.01 34.11 10,048,696 +1.14(+3.46%)
May 09, 2013 33.04 33.20 32.76 32.97 2,719,505 -0.03(-0.09%)
May 08, 2013 32.55 33.03 32.31 33.00 3,096,621 +0.39(+1.20%)
May 07, 2013 32.70 32.83 32.46 32.61 3,676,470 +0.03(+0.09%)
May 06, 2013 32.48 32.74 32.44 32.58 3,715,181 +0.12(+0.37%)
May 03, 2013 32.23 32.76 31.80 32.46 4,426,857 +0.66(+2.08%)
May 02, 2013 31.73 31.85 31.51 31.80 4,731,230 +0.36(+1.15%)
May 01, 2013 31.75 32.22 31.40 31.44 6,668,825 -0.30(-0.95%)
Apr 30, 2013 31.38 31.97 30.54 31.74 11,840,679 +2.03(+6.83%)
Apr 29, 2013 29.73 29.83 29.49 29.71 3,789,631 +0.16(+0.54%)
Apr 26, 2013 29.67 29.70 29.29 29.55 3,786,780 -0.15(-0.51%)
Apr 25, 2013 29.80 29.85 29.57 29.70 2,921,075 +0.02(+0.07%)
Apr 24, 2013 29.77 29.86 29.53 29.68 2,232,132 -0.01(-0.03%)
Apr 23, 2013 29.71 30.08 29.32 29.69 4,388,820 +0.49(+1.68%)
Apr 22, 2013 28.98 29.26 28.61 29.20 2,123,115 +0.31(+1.07%)
Apr 19, 2013 28.48 28.91 28.39 28.89 2,367,935 +0.57(+2.01%)
Apr 18, 2013 28.73 28.76 28.19 28.32 2,589,925 -0.36(-1.26%)
Apr 17, 2013 29.16 29.35 28.46 28.68 4,627,385 -0.83(-2.81%)
Apr 16, 2013 29.25 29.51 29.12 29.51 2,387,882 +0.56(+1.93%)
Apr 15, 2013 29.95 30.08 28.92 28.95 4,813,002 -1.18(-3.92%)
Apr 12, 2013 30.03 30.22 29.96 30.13 3,255,028 -0.05(-0.17%)
Apr 11, 2013 29.95 30.25 29.73 30.18 4,675,502 +0.30(+1.00%)
Apr 10, 2013 29.20 29.93 29.17 29.88 4,545,166 +1.00(+3.46%)
Apr 09, 2013 28.91 29.04 28.69 28.88 3,009,666 +0.12(+0.42%)
Apr 08, 2013 28.37 28.76 28.16 28.76 1,965,702 +0.39(+1.37%)
Apr 05, 2013 28.19 28.42 27.86 28.37 4,142,977 -0.32(-1.12%)
Apr 04, 2013 28.27 28.76 28.15 28.69 3,756,915 +0.55(+1.95%)
Apr 03, 2013 28.91 28.91 28.02 28.14 4,465,629 -0.69(-2.39%)
Apr 02, 2013 28.49 28.84 28.42 28.83 2,926,199 +0.46(+1.62%)
Apr 01, 2013 28.95 29.10 28.30 28.37 2,739,964 -0.59(-2.04%)
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%)
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.