Indicators

INVESCO Ltd (NY: IVZ )

15.59 +0.38 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.087	7.334	6.904	7.190	3,077,096	+0.10(+1.37%)
Nov 26, 2008	5.970	7.116	5.970	7.093	5,663,713	+0.70(+10.93%)
Nov 25, 2008	6.612	6.801	5.964	6.394	8,069,065	-0.19(-2.96%)
Nov 24, 2008	5.615	6.675	5.517	6.589	7,886,543	+1.28(+24.19%)
Nov 21, 2008	5.111	5.443	4.784	5.305	9,303,296	+0.24(+4.75%)
Nov 20, 2008	5.512	5.947	4.990	5.065	10,947,188	-0.60(-10.62%)
Nov 19, 2008	6.388	6.423	5.569	5.666	8,489,361	-0.72(-11.30%)
Nov 18, 2008	6.440	6.520	6.085	6.388	7,994,970	+0.19(+3.05%)
Nov 17, 2008	6.829	6.927	6.176	6.199	8,191,918	-0.65(-9.53%)
Nov 14, 2008	7.414	7.821	6.807	6.852	5,904,889	-0.73(-9.67%)
Nov 13, 2008	6.744	7.626	6.314	7.586	9,643,011	+0.96(+14.43%)
Nov 12, 2008	7.036	7.213	6.520	6.629	4,847,619	-0.58(-8.10%)
Nov 11, 2008	7.185	7.483	6.829	7.213	4,980,377	-0.07(-0.94%)
Nov 10, 2008	7.941	8.365	7.139	7.282	4,177,824	-0.84(-10.30%)
Nov 07, 2008	7.494	8.147	7.483	8.119	5,105,556	+0.66(+8.92%)
Nov 06, 2008	8.279	8.434	7.116	7.454	8,766,888	-0.90(-10.77%)
Nov 05, 2008	9.041	9.505	8.268	8.353	5,492,144	-0.88(-9.50%)
Nov 04, 2008	8.594	9.270	8.394	9.230	8,221,646	+0.94(+11.33%)

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.