Indicators

INVESCO Ltd (NY: IVZ )

16.00 -0.09 (-0.56%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.441	8.017	7.407	7.837	11,536,756	+0.46(+6.29%)
Mar 30, 2009	8.040	8.040	7.345	7.373	11,427,596	-0.91(-10.99%)
Mar 26, 2009	7.961	8.413	7.543	8.283	11,979,187	+0.53(+6.78%)
Mar 25, 2009	7.718	8.023	7.249	7.757	10,056,530	+0.02(+0.22%)
Mar 24, 2009	7.412	8.164	7.412	7.740	13,556,518	-0.38(-4.67%)
Mar 23, 2009	7.379	8.119	7.339	8.119	16,450,167	+1.14(+16.28%)
Mar 20, 2009	6.915	7.068	6.672	6.983	15,109,667	-0.06(-0.84%)
Mar 19, 2009	7.644	7.644	6.768	7.042	10,364,031	-0.44(-5.86%)
Mar 18, 2009	6.904	7.480	6.621	7.480	12,193,076	+0.42(+5.92%)
Mar 17, 2009	6.621	7.062	6.497	7.062	7,812,756	+0.47(+7.21%)
Mar 16, 2009	7.175	7.220	6.547	6.587	8,878,306	-0.36(-5.21%)
Mar 13, 2009	7.164	7.178	6.694	6.949	0	-0.18(-2.46%)
Mar 12, 2009	6.186	7.130	6.186	7.124	12,869,536	+0.60(+9.19%)
Mar 11, 2009	6.400	6.700	6.039	6.525	9,409,199	+0.27(+4.34%)
Mar 10, 2009	5.298	6.304	5.281	6.253	11,539,881	+0.88(+16.30%)
Mar 09, 2009	5.603	5.682	5.275	5.377	7,013,886	-0.18(-3.26%)
Mar 06, 2009	5.648	5.716	5.298	5.558	0	+0.10(+1.87%)
Mar 05, 2009	5.694	5.937	5.337	5.456	9,070,238	-0.47(-7.92%)
Mar 04, 2009	5.405	6.112	5.405	5.925	12,374,592	-0.01(-0.19%)

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.