Skip to main content

INVESCO Ltd (NY: IVZ )

16.61 +0.16 (+1.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.86 16.05 15.67 16.04 6,821,239 +0.32(+2.07%)
Mar 29, 2012 15.67 15.77 15.57 15.72 5,496,750 -0.11(-0.68%)
Mar 28, 2012 15.92 16.00 15.62 15.83 4,479,762 -0.10(-0.60%)
Mar 27, 2012 16.17 16.20 15.92 15.92 5,046,809 -0.22(-1.38%)
Mar 26, 2012 15.99 16.14 15.92 16.14 7,140,398 +0.33(+2.09%)
Mar 23, 2012 15.54 15.87 15.48 15.81 6,948,661 +0.31(+1.98%)
Mar 22, 2012 15.72 15.77 15.47 15.51 7,951,116 -0.36(-2.27%)
Mar 21, 2012 15.74 15.95 15.67 15.87 8,137,573 +0.19(+1.23%)
Mar 20, 2012 15.69 15.77 15.52 15.68 4,039,526 -0.14(-0.91%)
Mar 19, 2012 15.69 15.98 15.62 15.82 6,532,434 +0.10(+0.61%)
Mar 16, 2012 15.86 15.90 15.64 15.72 7,671,619 -0.14(-0.87%)
Mar 15, 2012 15.64 15.92 15.50 15.86 6,059,394 +0.24(+1.54%)
Mar 14, 2012 15.61 15.66 15.42 15.62 7,822,999 -0.01(-0.08%)
Mar 13, 2012 15.13 15.64 15.06 15.63 9,545,170 +0.56(+3.71%)
Mar 12, 2012 14.95 15.07 14.86 15.07 6,209,637 +0.11(+0.76%)
Mar 09, 2012 14.71 15.04 14.69 14.96 4,708,757 +0.16(+1.10%)
Mar 08, 2012 14.76 14.84 14.64 14.80 4,194,484 +0.20(+1.40%)
Mar 07, 2012 14.46 14.62 14.40 14.59 5,004,453 +0.23(+1.59%)
Mar 06, 2012 14.44 14.52 14.29 14.36 6,435,968 -0.32(-2.21%)
Mar 05, 2012 14.80 14.82 14.58 14.69 6,400,055 -0.21(-1.41%)
Mar 02, 2012 14.93 15.06 14.90 14.90 4,102,540 -0.07(-0.44%)
Mar 01, 2012 14.77 15.08 14.70 14.97 5,296,503 +0.07(+0.44%)
Feb 29, 2012 15.01 15.16 14.83 14.90 7,262,067 -0.11(-0.76%)
Feb 28, 2012 14.94 15.10 14.88 15.01 8,708,104 +0.11(+0.77%)
Feb 27, 2012 14.85 15.01 14.70 14.90 5,861,832 -0.07(-0.44%)
Feb 24, 2012 15.03 15.04 14.89 14.97 4,498,289 -0.04(-0.28%)
Feb 23, 2012 14.84 15.03 14.77 15.01 5,131,275 +0.11(+0.77%)
Feb 22, 2012 14.92 15.03 14.85 14.89 6,923,222 -0.02(-0.16%)
Feb 21, 2012 14.90 15.01 14.86 14.92 7,359,362 +0.13(+0.91%)
Feb 17, 2012 14.89 14.93 14.72 14.78 6,122,285 -0.02(-0.12%)
Feb 16, 2012 14.28 14.81 14.25 14.80 7,910,890 +0.53(+3.69%)
Feb 15, 2012 14.44 14.49 14.20 14.28 4,864,593 -0.06(-0.42%)
Feb 14, 2012 14.48 14.48 14.23 14.34 6,143,096 -0.25(-1.68%)
Feb 13, 2012 14.63 14.71 14.48 14.58 4,238,030 +0.16(+1.08%)
Feb 10, 2012 14.42 14.59 14.37 14.42 5,935,598 -0.20(-1.39%)
Feb 09, 2012 14.65 14.75 14.54 14.63 8,623,392 +0.07(+0.49%)
Feb 08, 2012 14.52 14.61 14.48 14.56 8,122,337 +0.02(+0.16%)
Feb 07, 2012 14.16 14.56 14.07 14.53 7,682,717 +0.23(+1.63%)
Feb 06, 2012 14.17 14.39 14.10 14.30 6,286,044 +0.01(+0.04%)
Feb 03, 2012 14.09 14.31 14.03 14.29 9,380,212 +0.44(+3.15%)
Feb 02, 2012 13.87 13.95 13.74 13.86 4,830,002 -0.02(-0.13%)
Feb 01, 2012 13.66 13.92 13.59 13.87 5,037,720 +0.37(+2.70%)
Jan 31, 2012 13.63 13.66 13.36 13.51 6,052,396 +0.01(+0.09%)
Jan 30, 2012 13.56 13.68 13.49 13.50 9,066,106 -0.26(-1.91%)
Jan 27, 2012 13.56 13.95 13.56 13.76 9,427,779 +0.13(+0.92%)
Jan 26, 2012 13.41 13.77 13.41 13.63 8,046,195 +0.37(+2.80%)
Jan 25, 2012 13.38 13.38 13.22 13.26 6,620,862 -0.14(-1.03%)
Jan 24, 2012 13.24 13.42 13.24 13.40 5,282,199 -0.01(-0.04%)
Jan 23, 2012 13.44 13.52 13.32 13.41 5,034,049 -0.02(-0.18%)
Jan 20, 2012 13.26 13.44 13.19 13.43 6,584,485 +0.16(+1.22%)
Jan 19, 2012 13.23 13.37 13.20 13.27 6,256,237 +0.12(+0.91%)
Jan 18, 2012 12.90 13.17 12.82 13.15 5,475,398 +0.20(+1.57%)
Jan 17, 2012 13.20 13.29 12.89 12.95 4,681,538 +0.01(+0.05%)
Jan 13, 2012 12.87 12.96 12.56 12.94 6,147,249 -0.06(-0.46%)
Jan 12, 2012 12.83 13.17 12.83 13.00 10,805,738 +0.26(+2.02%)
Jan 11, 2012 12.86 12.88 12.68 12.74 9,144,571 -0.20(-1.53%)
Jan 10, 2012 12.74 13.02 12.72 12.94 7,732,318 +0.44(+3.50%)
Jan 09, 2012 12.47 12.56 12.41 12.50 4,145,927 +0.07(+0.58%)
Jan 06, 2012 12.45 12.62 12.31 12.43 6,099,870 +0.12(+0.97%)
Jan 05, 2012 12.04 12.34 11.92 12.31 9,461,550 +0.13(+1.08%)
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.