Indicators

INVESCO Ltd (NY: IVZ )

16.07 +0.07 (+0.47%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.81	14.96	14.63	14.70	7,358,831	-0.11(-0.76%)
Feb 28, 2012	14.75	14.91	14.68	14.82	8,824,137	+0.11(+0.77%)
Feb 27, 2012	14.66	14.82	14.51	14.70	5,939,939	-0.07(-0.44%)
Feb 24, 2012	14.83	14.84	14.70	14.77	4,558,227	-0.04(-0.28%)
Feb 23, 2012	14.64	14.83	14.58	14.81	5,199,647	+0.11(+0.77%)
Feb 22, 2012	14.73	14.83	14.65	14.70	7,015,472	-0.02(-0.16%)
Feb 21, 2012	14.70	14.82	14.66	14.72	7,457,423	+0.13(+0.90%)
Feb 17, 2012	14.69	14.73	14.53	14.59	6,203,862	-0.02(-0.12%)
Feb 16, 2012	14.09	14.62	14.06	14.61	8,016,300	+0.52(+3.69%)
Feb 15, 2012	14.25	14.30	14.02	14.09	4,929,412	-0.06(-0.42%)
Feb 14, 2012	14.29	14.29	14.05	14.15	6,224,950	-0.24(-1.68%)
Feb 13, 2012	14.44	14.51	14.29	14.39	4,294,501	+0.15(+1.08%)
Feb 10, 2012	14.24	14.40	14.18	14.24	6,014,688	-0.20(-1.39%)
Feb 09, 2012	14.46	14.56	14.35	14.44	8,738,296	+0.07(+0.49%)
Feb 08, 2012	14.33	14.42	14.29	14.37	8,230,564	+0.02(+0.16%)
Feb 07, 2012	13.98	14.37	13.88	14.34	7,785,087	+0.23(+1.63%)
Feb 06, 2012	13.99	14.21	13.91	14.11	6,369,804	+0.01(+0.04%)
Feb 03, 2012	13.90	14.12	13.85	14.11	9,505,200	+0.43(+3.15%)
Feb 02, 2012	13.69	13.77	13.56	13.67	4,894,360	-0.02(-0.13%)

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.