INVESCO Ltd (NY: IVZ )

23.39 USD +0.62 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.36 22.71 21.83 22.42 4,700,400 +0.04(+0.18%)
Feb 25, 2021 23.39 23.52 22.30 22.38 4,581,854 -0.88(-3.78%)
Feb 24, 2021 22.59 23.31 22.54 23.26 2,932,139 +0.68(+3.01%)
Feb 23, 2021 22.64 22.74 21.92 22.58 3,030,676 -0.15(-0.66%)
Feb 22, 2021 22.32 23.04 22.26 22.73 4,656,617 +0.26(+1.16%)
Feb 19, 2021 22.07 22.52 21.99 22.47 3,779,200 +0.61(+2.79%)
Feb 18, 2021 22.42 22.51 21.79 21.86 2,626,563 -0.72(-3.19%)
Feb 17, 2021 22.70 22.85 22.24 22.58 2,338,770 -0.26(-1.14%)
Feb 16, 2021 22.83 23.10 22.76 22.84 1,909,372 +0.17(+0.75%)
Feb 12, 2021 22.36 22.69 22.24 22.67 1,801,000 +0.08(+0.35%)
Feb 11, 2021 22.55 22.67 22.23 22.59 2,956,111 -0.13(-0.57%)
Feb 10, 2021 22.92 23.25 22.60 22.72 4,145,570 +0.05(+0.22%)
Feb 09, 2021 22.13 22.89 22.13 22.67 3,153,428 +0.39(+1.75%)
Feb 08, 2021 22.05 22.37 21.72 22.28 3,512,765 +0.32(+1.46%)
Feb 05, 2021 21.80 22.14 21.60 21.96 4,303,900 +0.18(+0.83%)
Feb 04, 2021 21.88 22.19 21.71 21.78 3,780,561 -0.05(-0.23%)
Feb 03, 2021 21.40 22.02 21.28 21.83 5,245,021 +0.44(+2.06%)
Feb 02, 2021 21.70 21.91 21.35 21.39 3,597,677 -0.01(-0.05%)
Feb 01, 2021 20.86 21.52 20.61 21.40 4,007,204 +0.81(+3.93%)
Jan 29, 2021 21.41 21.44 20.50 20.59 6,643,100 -0.94(-4.37%)
Jan 28, 2021 21.29 21.77 20.95 21.53 6,233,266 +0.75(+3.61%)
Jan 27, 2021 20.60 21.48 20.50 20.78 6,982,746 -0.16(-0.76%)
Jan 26, 2021 21.17 21.84 20.91 20.94 5,403,336 -0.10(-0.48%)
Jan 25, 2021 20.81 21.18 20.58 21.04 5,962,039 +0.07(+0.33%)
Jan 22, 2021 20.72 21.04 20.47 20.97 4,994,100 +0.07(+0.33%)
Jan 21, 2021 21.47 21.58 20.89 20.90 3,882,738 -0.67(-3.11%)
Jan 20, 2021 20.25 22.10 20.12 21.57 13,579,889 +1.32(+6.52%)
Jan 19, 2021 20.18 20.35 19.96 20.25 4,058,510 +0.25(+1.25%)
Jan 15, 2021 19.93 20.14 19.50 20.00 15,445,800 -0.27(-1.33%)
Jan 14, 2021 19.65 20.42 19.58 20.27 4,470,426 +0.75(+3.84%)
Jan 13, 2021 19.60 19.89 19.52 19.52 4,191,526 -0.06(-0.31%)
Jan 12, 2021 19.03 19.65 18.98 19.58 3,492,970 +0.64(+3.38%)
Jan 11, 2021 18.50 19.08 18.39 18.94 4,017,494 +0.29(+1.55%)
Jan 08, 2021 18.70 18.70 18.27 18.65 3,599,500 +0.32(+1.75%)
Jan 07, 2021 18.65 18.74 18.31 18.33 3,341,787 -0.08(-0.43%)
Jan 06, 2021 17.86 18.60 17.85 18.41 5,175,984 +0.95(+5.44%)
Jan 05, 2021 17.03 17.56 16.95 17.46 5,547,553 +0.51(+3.01%)
Jan 04, 2021 17.54 17.66 16.92 16.95 4,953,140 -0.48(-2.75%)
Dec 31, 2020 17.43 17.43 17.43 2,551,742 +0.09(+0.52%)
Dec 30, 2020 17.03 17.40 17.03 17.34 2,551,742 +0.33(+1.94%)
Dec 29, 2020 17.31 17.34 16.82 17.01 3,303,088 -0.19(-1.10%)
Dec 28, 2020 17.70 17.75 17.20 17.20 4,090,215 -0.41(-2.33%)
Dec 24, 2020 17.62 17.62 17.38 17.61 849,500 +0.06(+0.34%)
Dec 23, 2020 17.11 17.67 17.11 17.55 3,679,374 +0.57(+3.36%)
Dec 22, 2020 17.50 17.55 16.95 16.98 6,270,534 -0.44(-2.53%)
Dec 21, 2020 17.34 17.52 17.13 17.42 5,362,103 -0.03(-0.17%)
Dec 18, 2020 17.38 17.57 17.24 17.45 12,777,200 -0.03(-0.17%)
Dec 17, 2020 17.55 17.58 17.32 17.48 6,165,603 +0.03(+0.17%)
Dec 16, 2020 17.69 17.70 17.38 17.45 5,807,198 -0.14(-0.80%)
Dec 15, 2020 17.33 17.66 17.11 17.59 5,976,066 +0.49(+2.87%)
Dec 14, 2020 18.13 18.13 17.04 17.10 5,640,517 -0.76(-4.26%)
Dec 11, 2020 17.23 17.91 16.98 17.86 12,292,100 +0.35(+2.00%)
Dec 10, 2020 17.50 17.76 17.32 17.51 6,151,264 -0.19(-1.07%)
Dec 09, 2020 18.17 18.20 17.39 17.70 7,206,600 -0.37(-2.05%)
Dec 08, 2020 17.81 18.17 17.58 18.07 6,409,344 +0.05(+0.28%)
Dec 07, 2020 17.51 18.18 17.28 18.02 5,968,010 +0.23(+1.29%)
Dec 04, 2020 17.82 18.05 17.63 17.79 6,121,900 -0.01(-0.06%)
Dec 03, 2020 17.07 17.83 17.05 17.80 10,183,047 +1.04(+6.21%)
Dec 02, 2020 16.41 16.82 16.36 16.76 4,779,935 +0.30(+1.82%)
Dec 01, 2020 16.66 16.93 16.41 16.46 4,738,818 +0.23(+1.42%)
Nov 30, 2020 16.90 16.93 16.19 16.23 7,028,361 -0.78(-4.59%)
Nov 27, 2020 16.95 17.09 16.80 17.01 1,320,600 -0.02(-0.12%)
Nov 25, 2020 16.92 17.05 16.73 17.03 2,801,700 -0.10(-0.58%)
Nov 24, 2020 16.62 17.16 16.51 17.13 4,478,231 +0.80(+4.90%)
Nov 23, 2020 16.02 16.46 15.96 16.33 3,550,895 +0.61(+3.88%)
Nov 20, 2020 15.84 15.94 15.63 15.72 7,682,800 -0.24(-1.50%)
Nov 19, 2020 15.92 15.98 15.63 15.96 2,736,050 -0.05(-0.31%)
Nov 18, 2020 16.30 16.65 16.00 16.01 5,004,859 -0.29(-1.78%)
Nov 17, 2020 15.73 16.30 15.69 16.30 5,235,610 +0.31(+1.94%)
Nov 16, 2020 15.97 16.23 15.73 15.99 4,461,842 +0.46(+2.96%)
Nov 13, 2020 15.08 15.64 15.07 15.53 3,513,400 +0.57(+3.81%)
Nov 12, 2020 15.05 15.39 14.75 14.96 6,854,946 -0.32(-2.09%)
Nov 11, 2020 14.89 15.47 14.69 15.28 7,145,470 +0.78(+5.38%)
Nov 10, 2020 14.77 15.03 14.50 14.50 7,084,824 -0.34(-2.29%)
Nov 09, 2020 15.18 15.36 14.77 14.84 7,713,603 +0.96(+6.92%)
Nov 06, 2020 14.39 14.48 13.78 13.88 4,967,900 -0.55(-3.81%)
Nov 05, 2020 13.98 14.52 13.90 14.43 5,107,204 +0.68(+4.95%)
Nov 04, 2020 13.58 14.24 13.35 13.75 5,417,406 -0.23(-1.65%)
Nov 03, 2020 13.75 14.06 13.64 13.98 3,452,072 +0.50(+3.71%)
Nov 02, 2020 13.19 13.60 13.10 13.48 4,874,970 +0.37(+2.82%)
Oct 30, 2020 13.38 13.48 12.74 13.11 6,123,800 -0.29(-2.16%)
Oct 29, 2020 13.31 13.51 13.02 13.40 5,988,442 +0.07(+0.53%)
Oct 28, 2020 13.78 13.85 13.26 13.33 6,713,679 -0.64(-4.58%)
Oct 27, 2020 14.15 14.43 13.74 13.97 7,520,334 +0.18(+1.31%)
Oct 26, 2020 13.81 13.84 13.52 13.79 7,623,545 -0.19(-1.36%)
Oct 23, 2020 14.10 14.20 13.89 13.98 4,492,100 -0.07(-0.50%)
Oct 22, 2020 13.86 14.10 13.54 14.05 4,902,367 +0.23(+1.66%)
Oct 21, 2020 14.04 14.15 13.77 13.82 3,485,645 -0.27(-1.92%)
Oct 20, 2020 14.16 14.41 14.06 14.09 9,599,523 +0.18(+1.29%)
Oct 19, 2020 14.13 14.26 13.90 13.91 3,544,090 -0.13(-0.93%)
Oct 16, 2020 14.25 14.29 13.99 14.04 4,060,000 -0.21(-1.47%)
Oct 15, 2020 13.81 14.30 13.66 14.25 6,809,396 +0.22(+1.57%)
Oct 14, 2020 13.81 14.32 13.77 14.03 7,149,879 +0.20(+1.45%)
Oct 13, 2020 13.57 13.91 13.40 13.83 6,820,009 +0.43(+3.21%)
Oct 12, 2020 13.24 13.50 13.14 13.40 4,665,401 +0.29(+2.21%)
Oct 09, 2020 13.03 13.30 12.92 13.11 6,092,600 +0.16(+1.24%)
Oct 08, 2020 13.05 13.32 12.81 12.95 11,192,031 +0.33(+2.61%)
Oct 07, 2020 11.98 12.69 11.97 12.62 8,130,094 +0.77(+6.50%)
Oct 06, 2020 12.08 12.30 11.80 11.85 6,829,138 -0.02(-0.17%)
Oct 05, 2020 11.96 12.03 11.69 11.87 8,326,505 +0.02(+0.17%)
Oct 02, 2020 11.88 12.21 11.66 11.85 14,967,200 +0.60(+5.33%)
Oct 01, 2020 11.46 11.55 11.16 11.25 5,759,150 -0.16(-1.40%)
Sep 30, 2020 11.49 11.64 11.25 11.41 6,953,941 -0.02(-0.17%)
Sep 29, 2020 11.39 11.52 11.11 11.43 9,600,379 -0.06(-0.52%)
Sep 28, 2020 11.03 11.57 11.02 11.49 11,362,284 +0.68(+6.29%)
Sep 25, 2020 10.66 10.89 10.42 10.81 7,471,100 +0.01(+0.09%)
Sep 24, 2020 10.38 10.87 10.08 10.80 20,999,571 +0.38(+3.65%)
Sep 23, 2020 10.17 10.49 10.15 10.42 14,300,362 +0.23(+2.26%)
Sep 22, 2020 10.22 10.41 9.930 10.19 5,768,002 -0.03(-0.29%)
Sep 21, 2020 10.55 10.65 10.07 10.22 7,655,208 -0.76(-6.92%)
Sep 18, 2020 11.09 11.18 10.97 10.98 11,346,000 -0.17(-1.52%)
Sep 17, 2020 10.86 11.19 10.68 11.15 6,891,936 +0.26(+2.39%)
Sep 16, 2020 10.48 11.08 10.48 10.89 5,686,036 +0.36(+3.42%)
Sep 15, 2020 10.70 10.75 10.48 10.53 4,688,931 -0.15(-1.40%)
Sep 14, 2020 10.80 10.97 10.61 10.68 5,753,158 -0.02(-0.19%)
Sep 11, 2020 10.36 10.73 10.35 10.70 8,101,500 +0.44(+4.29%)
Sep 10, 2020 10.72 10.77 10.24 10.26 7,114,379 -0.43(-4.02%)
Sep 09, 2020 10.74 10.79 10.52 10.69 5,405,429 -0.01(-0.09%)
Sep 08, 2020 11.17 11.22 10.69 10.70 7,694,691 -0.69(-6.06%)
Sep 04, 2020 11.40 11.56 11.10 11.39 10,788,400 +0.25(+2.24%)
Sep 03, 2020 11.25 11.47 10.86 11.14 11,160,226 +0.51(+4.80%)
Sep 02, 2020 10.20 10.66 10.10 10.63 5,927,627 +0.45(+4.42%)
Sep 01, 2020 10.10 10.32 10.02 10.18 5,142,113 -0.02(-0.20%)
Aug 31, 2020 10.57 10.61 10.18 10.20 6,734,290 -0.53(-4.94%)
Aug 28, 2020 10.82 10.88 10.57 10.73 2,977,600 -0.09(-0.83%)
Aug 27, 2020 10.51 10.88 10.49 10.82 4,687,425 +0.25(+2.37%)
Aug 26, 2020 10.72 10.72 10.47 10.57 3,932,795 -0.13(-1.21%)
Aug 25, 2020 10.68 10.84 10.57 10.70 4,969,901 +0.10(+0.94%)
Aug 24, 2020 10.17 10.61 10.10 10.60 3,691,485 +0.46(+4.54%)
Aug 21, 2020 10.00 10.25 9.941 10.14 3,499,300 +0.12(+1.20%)
Aug 20, 2020 10.20 10.23 10.00 10.02 2,820,786 -0.31(-3.00%)
Aug 19, 2020 10.31 10.59 10.28 10.33 2,253,997 +0.05(+0.49%)
Aug 18, 2020 10.55 10.69 10.25 10.28 4,376,463 -0.29(-2.74%)
Aug 17, 2020 10.62 10.80 10.53 10.57 3,099,318 -0.11(-1.03%)
Aug 14, 2020 10.55 10.79 10.43 10.68 4,555,000 -0.02(-0.19%)
Aug 13, 2020 10.99 11.12 10.68 10.70 5,652,567 -0.69(-6.06%)
Aug 12, 2020 11.50 11.78 11.22 11.39 8,707,326 +0.45(+4.11%)
Aug 11, 2020 11.08 11.31 10.91 10.94 4,520,861 +0.15(+1.39%)
Aug 10, 2020 10.86 10.94 10.76 10.79 3,581,000 +0.01(+0.09%)
Aug 07, 2020 10.25 10.78 10.19 10.78 4,376,600 +0.46(+4.46%)
Aug 06, 2020 10.18 10.39 10.15 10.32 4,396,862 +0.05(+0.49%)
Aug 05, 2020 9.890 10.29 9.820 10.27 4,260,924 +0.50(+5.12%)
Aug 04, 2020 10.00 10.11 9.720 9.770 4,226,783 -0.23(-2.30%)
Aug 03, 2020 10.00 10.10 9.860 10.00 4,145,305 -0.04(-0.40%)
Jul 31, 2020 10.09 10.13 9.860 10.04 6,865,800 -0.06(-0.59%)
Jul 30, 2020 10.32 10.39 10.01 10.10 4,648,533 -0.50(-4.72%)
Jul 29, 2020 10.41 10.62 10.21 10.60 5,540,230 +0.23(+2.22%)
Jul 28, 2020 10.56 10.63 10.06 10.37 7,761,210 -0.34(-3.17%)
Jul 27, 2020 10.34 10.81 10.17 10.71 7,080,630 +0.27(+2.59%)
Jul 24, 2020 10.69 10.88 10.37 10.44 4,149,600 -0.24(-2.25%)
Jul 23, 2020 10.46 10.80 10.38 10.68 6,279,705 +0.15(+1.42%)
Jul 22, 2020 10.64 10.85 10.53 10.53 5,411,200 -0.21(-1.96%)
Jul 21, 2020 10.38 10.77 10.38 10.74 5,954,211 +0.45(+4.37%)
Jul 20, 2020 10.42 10.47 10.17 10.29 5,181,705 -0.20(-1.91%)
Jul 17, 2020 10.80 10.86 10.48 10.49 5,004,800 -0.24(-2.24%)
Jul 16, 2020 10.77 11.08 10.65 10.73 4,815,893 -0.20(-1.83%)
Jul 15, 2020 10.73 10.97 10.56 10.93 7,411,023 +0.44(+4.19%)
Jul 14, 2020 10.57 10.73 10.29 10.49 5,125,820 -0.13(-1.22%)
Jul 13, 2020 10.61 10.80 10.45 10.62 5,718,230 +0.09(+0.85%)
Jul 10, 2020 10.01 10.56 9.960 10.53 6,875,900 +0.49(+4.88%)
Jul 09, 2020 10.52 10.62 10.01 10.04 5,803,679 -0.56(-5.28%)
Jul 08, 2020 10.41 10.65 10.27 10.60 4,240,093 +0.26(+2.51%)
Jul 07, 2020 10.62 10.75 10.31 10.34 4,839,795 -0.42(-3.90%)
Jul 06, 2020 10.88 10.93 10.60 10.76 7,081,933 +0.21(+1.99%)
Jul 02, 2020 10.72 10.76 10.46 10.55 6,723,200 +0.29(+2.83%)
Jul 01, 2020 10.74 10.79 10.23 10.26 5,045,855 -0.50(-4.65%)
Jun 30, 2020 10.35 10.81 10.26 10.76 6,792,685 +0.37(+3.56%)
Jun 29, 2020 10.15 10.41 10.05 10.39 4,832,186 +0.39(+3.90%)
Jun 26, 2020 10.49 10.55 9.920 10.00 9,051,700 -0.73(-6.80%)
Jun 25, 2020 10.59 10.89 10.49 10.73 7,897,209 +0.01(+0.09%)
Jun 24, 2020 11.24 11.35 10.70 10.72 8,934,271 -0.69(-6.05%)
Jun 23, 2020 11.57 11.77 11.34 11.41 10,622,674 +0.08(+0.71%)
Jun 22, 2020 11.10 11.40 10.91 11.33 8,158,956 +0.24(+2.16%)
Jun 19, 2020 11.55 11.56 10.91 11.09 18,399,400 -0.24(-2.12%)
Jun 18, 2020 11.04 11.40 10.91 11.33 7,117,777 +0.11(+0.98%)
Jun 17, 2020 11.04 11.32 10.97 11.22 10,275,624 +0.08(+0.72%)
Jun 16, 2020 11.30 11.39 10.67 11.14 10,065,068 +0.40(+3.72%)
Jun 15, 2020 9.930 10.89 9.790 10.74 10,796,734 +0.40(+3.87%)
Jun 12, 2020 10.50 10.55 9.850 10.34 6,889,900 +0.52(+5.30%)
Jun 11, 2020 9.320 10.05 9.250 9.820 10,992,716 -0.28(-2.77%)
Jun 10, 2020 10.99 11.05 10.10 10.10 9,044,811 -1.04(-9.34%)
Jun 09, 2020 10.84 11.27 10.61 11.14 9,398,911 -0.41(-3.55%)
Jun 08, 2020 11.00 11.56 10.78 11.55 11,391,514 +1.14(+10.95%)
Jun 05, 2020 10.30 10.97 9.950 10.41 12,693,900 +0.85(+8.89%)
Jun 04, 2020 9.090 9.570 8.880 9.560 9,283,158 +0.41(+4.48%)
Jun 03, 2020 8.650 9.220 8.650 9.150 7,972,466 +0.78(+9.32%)
Jun 02, 2020 8.370 8.495 8.260 8.370 7,551,620 +0.15(+1.82%)
Jun 01, 2020 8.010 8.350 7.920 8.220 6,375,175 +0.25(+3.14%)
May 29, 2020 7.950 8.150 7.735 7.970 11,971,600 -0.16(-1.97%)
May 28, 2020 8.560 8.670 8.090 8.130 7,193,637 -0.24(-2.87%)
May 27, 2020 8.530 8.675 8.120 8.370 7,781,002 +0.28(+3.46%)
May 26, 2020 7.660 8.260 7.640 8.090 9,244,635 +0.82(+11.28%)
May 22, 2020 7.360 7.405 7.110 7.270 5,224,100 -0.08(-1.09%)
May 21, 2020 7.360 7.580 7.310 7.350 5,088,818 -0.02(-0.27%)
May 20, 2020 7.380 7.500 7.320 7.370 4,408,865 +0.13(+1.80%)
May 19, 2020 7.280 7.510 7.110 7.240 7,251,643 -0.05(-0.69%)
May 18, 2020 7.050 7.370 7.040 7.290 9,925,990 +0.59(+8.81%)
May 15, 2020 6.650 6.860 6.630 6.700 11,654,200 -0.29(-4.15%)
May 14, 2020 6.570 7.130 6.380 6.990 10,160,259 +0.22(+3.25%)
May 13, 2020 7.200 7.240 6.710 6.770 11,080,954 -0.47(-6.49%)
May 12, 2020 7.840 7.900 7.240 7.240 9,324,984 -0.58(-7.42%)
May 11, 2020 7.840 7.980 7.670 7.820 5,526,286 -0.16(-2.01%)
May 08, 2020 7.670 7.995 7.660 7.980 6,720,600 +0.31(+4.04%)
May 07, 2020 7.730 7.990 7.590 7.670 8,184,735 +0.05(+0.66%)
May 06, 2020 7.920 8.050 7.600 7.620 6,457,045 -0.24(-3.05%)
May 05, 2020 8.330 8.360 7.840 7.860 5,728,780 -0.23(-2.84%)
May 04, 2020 7.820 8.140 7.610 8.090 9,777,188 +0.10(+1.25%)
May 01, 2020 8.270 8.300 7.860 7.990 8,259,800 -0.63(-7.31%)
Apr 30, 2020 8.400 8.690 8.180 8.620 7,586,066 +0.00(+0.00%)
Apr 29, 2020 8.830 8.990 8.440 8.620 8,772,049 +0.11(+1.29%)
Apr 28, 2020 8.140 8.570 8.120 8.510 8,453,778 +0.56(+7.04%)
Apr 27, 2020 7.900 8.030 7.710 7.950 11,866,383 +0.15(+1.92%)
Apr 24, 2020 7.400 7.850 7.300 7.800 20,132,900 +0.56(+7.73%)
Apr 23, 2020 8.670 8.870 7.200 7.240 42,355,758 -1.94(-21.13%)
Apr 22, 2020 9.170 9.280 8.930 9.180 5,242,359 +0.25(+2.80%)
Apr 21, 2020 8.720 9.200 8.640 8.930 4,934,844 -0.16(-1.76%)
Apr 20, 2020 8.820 9.240 8.560 9.090 5,052,250 +0.02(+0.22%)
Apr 17, 2020 9.150 9.320 8.905 9.070 7,358,500 +0.36(+4.13%)
Apr 16, 2020 8.920 8.920 8.502 8.710 4,788,635 -0.25(-2.79%)
Apr 15, 2020 8.830 9.090 8.800 8.960 5,318,483 -0.85(-8.66%)
Apr 14, 2020 9.840 9.970 9.450 9.810 5,993,181 +0.24(+2.51%)
Apr 13, 2020 9.900 9.930 9.350 9.570 5,865,705 -0.29(-2.94%)
Apr 09, 2020 9.850 10.36 9.580 9.860 8,473,100 +0.39(+4.12%)
Apr 08, 2020 9.280 9.630 9.170 9.470 4,516,838 +0.33(+3.61%)
Apr 07, 2020 9.740 10.13 9.040 9.140 7,434,555 +0.18(+2.01%)
Apr 06, 2020 8.460 9.060 8.300 8.960 7,120,030 +1.15(+14.72%)
Apr 03, 2020 8.220 8.375 7.670 7.810 8,812,300 -0.41(-4.99%)
Apr 02, 2020 8.020 8.550 7.880 8.220 7,807,366 +0.21(+2.62%)
Apr 01, 2020 8.510 8.570 7.880 8.010 6,953,135 -1.07(-11.78%)
Mar 31, 2020 9.570 9.640 8.900 9.080 7,461,888 -0.48(-5.02%)
Mar 30, 2020 9.310 9.660 8.850 9.560 9,442,484 +0.19(+2.03%)
Mar 27, 2020 9.400 9.873 8.880 9.370 9,454,400 -0.44(-4.49%)
Mar 26, 2020 9.050 10.00 8.920 9.810 10,192,879 +0.83(+9.24%)
Mar 25, 2020 8.660 9.460 8.285 8.980 9,023,461 +0.46(+5.40%)
Mar 24, 2020 8.340 8.640 7.890 8.520 8,102,088 +0.91(+11.96%)
Mar 23, 2020 8.250 8.510 7.380 7.610 7,096,970 -0.94(-10.99%)
Mar 20, 2020 9.960 9.960 8.530 8.550 10,146,700 -1.29(-13.11%)
Mar 19, 2020 9.450 10.78 9.110 9.840 5,468,005 +0.01(+0.10%)
Mar 18, 2020 9.140 11.15 8.950 9.830 12,467,498 -0.35(-3.44%)
Mar 17, 2020 8.960 10.36 8.170 10.18 11,688,642 +1.43(+16.34%)
Mar 16, 2020 8.840 9.350 8.250 8.750 9,198,287 -2.05(-18.98%)
Mar 13, 2020 10.23 10.80 9.010 10.80 12,335,500 +1.35(+14.29%)
Mar 12, 2020 10.16 10.18 9.170 9.450 9,427,062 -1.71(-15.32%)
Mar 11, 2020 11.93 12.04 10.66 11.16 10,177,942 -1.31(-10.51%)
Mar 10, 2020 12.31 12.47 11.47 12.47 7,073,815 +0.88(+7.59%)
Mar 09, 2020 11.82 12.42 11.36 11.59 6,696,584 -1.53(-11.66%)
Mar 06, 2020 12.75 13.49 12.64 13.12 7,990,300 -0.30(-2.24%)
Mar 05, 2020 13.98 14.03 13.26 13.42 7,674,862 -1.20(-8.21%)
Mar 04, 2020 14.53 14.63 13.93 14.62 5,825,968 +0.33(+2.31%)
Mar 03, 2020 14.69 15.10 14.11 14.29 9,125,784 -0.49(-3.32%)
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.