Indicators

INVESCO Ltd (NY: IVZ )

16.09 -0.22 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.36	17.91	17.25	17.74	1,836,740	+0.14(+0.80%)
Dec 28, 2007	17.71	17.81	16.87	17.60	2,665,385	-0.12(-0.70%)
Dec 27, 2007	17.67	18.23	17.66	17.73	4,146,670	-0.31(-1.69%)
Dec 26, 2007	17.78	18.14	17.72	18.03	4,067,603	+0.26(+1.46%)
Dec 24, 2007	17.94	17.95	17.44	17.77	3,104,432	-0.32(-1.78%)
Dec 21, 2007	17.06	18.09	16.54	18.09	19,036,260	+1.47(+8.84%)
Dec 20, 2007	16.23	16.87	16.23	16.62	6,542,359	+0.06(+0.34%)
Dec 19, 2007	16.34	17.31	15.64	16.57	10,514,480	+0.24(+1.49%)
Dec 18, 2007	16.40	16.91	15.94	16.32	9,372,353	+0.21(+1.30%)
Dec 17, 2007	15.80	16.37	15.53	16.11	13,151,573	+0.13(+0.81%)
Dec 14, 2007	14.76	16.16	14.76	15.98	11,824,920	+0.51(+3.33%)
Dec 13, 2007	15.31	15.65	15.26	15.47	3,824,320	-0.33(-2.11%)
Dec 12, 2007	15.98	16.11	15.59	15.80	4,804,321	-0.20(-1.24%)
Dec 11, 2007	15.66	16.13	15.66	16.00	4,383,032	+0.12(+0.78%)
Dec 10, 2007	15.61	16.46	15.49	15.88	10,768,629	-0.02(-0.14%)
Dec 07, 2007	15.55	16.05	15.54	15.90	15,064,036	+0.31(+1.96%)
Dec 06, 2007	15.58	15.72	15.44	15.59	10,644,533	-0.08(-0.54%)
Dec 05, 2007	15.80	16.09	15.40	15.68	13,760,338	+0.13(+0.84%)
Dec 04, 2007	15.28	16.02	15.05	15.55	17,205,448	+0.15(+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.