Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

INVESCO Ltd (NY: IVZ )

16.00 -0.09 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.651	8.849	8.442	8.849	10,330,471	+0.24(+2.76%)
May 28, 2009	8.509	8.617	8.289	8.611	9,496,600	+0.33(+3.96%)
May 27, 2009	8.719	8.747	8.244	8.283	10,379,168	-0.49(-5.54%)
May 26, 2009	8.085	8.769	8.068	8.769	11,850,259	+0.47(+5.73%)
May 22, 2009	8.249	8.464	8.068	8.295	8,036,975	+0.10(+1.24%)
May 21, 2009	8.170	8.283	8.063	8.193	12,742,851	-0.08(-0.96%)
May 20, 2009	8.266	8.442	8.119	8.272	48,087,984	+0.36(+4.50%)
May 19, 2009	8.108	8.628	7.752	7.916	21,601,786	-0.89(-10.14%)
May 18, 2009	8.351	8.888	8.210	8.809	7,993,116	+0.67(+8.27%)
May 15, 2009	8.362	8.538	8.091	8.136	7,009,827	-0.37(-4.32%)
May 14, 2009	8.215	8.521	7.950	8.504	6,436,556	+0.29(+3.51%)
May 13, 2009	8.492	8.566	8.176	8.215	8,519,232	-0.42(-4.85%)
May 12, 2009	8.572	8.939	8.362	8.634	11,194,081	-0.18(-2.05%)
May 11, 2009	9.137	9.199	8.764	8.815	10,435,124	-0.65(-6.87%)
May 08, 2009	9.092	9.567	8.922	9.465	12,754,677	+0.45(+5.04%)
May 07, 2009	9.448	9.567	8.945	9.011	15,137,855	-0.39(-4.11%)
May 06, 2009	9.476	9.476	8.871	9.397	8,303,169	+0.27(+2.91%)
May 05, 2009	8.939	9.239	8.622	9.131	7,288,713	+0.07(+0.81%)
May 04, 2009	8.685	9.244	8.673	9.058	15,332,159	+0.67(+7.95%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

INVESCO Ltd (NY: IVZ )

Historical Prices