Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.542 6.707 6.365 6.559 14,547,472 -0.13(-1.97%)
May 28, 2020 7.044 7.135 6.658 6.690 8,741,457 -0.20(-2.87%)
May 27, 2020 7.020 7.139 6.682 6.888 9,455,203 +0.23(+3.46%)
May 26, 2020 6.304 6.797 6.287 6.658 11,233,759 +0.67(+11.28%)
May 22, 2020 6.057 6.094 5.851 5.983 6,348,144 -0.07(-1.09%)
May 21, 2020 6.057 6.238 6.016 6.049 6,183,754 -0.02(-0.27%)
May 20, 2020 6.073 6.172 6.024 6.065 5,357,499 +0.11(+1.80%)
May 19, 2020 5.991 6.180 5.851 5.958 8,811,944 -0.04(-0.69%)
May 18, 2020 5.802 6.065 5.793 5.999 12,061,718 +0.49(+8.81%)
May 15, 2020 5.473 5.645 5.456 5.514 14,161,778 -0.24(-4.15%)
May 14, 2020 5.407 5.868 5.250 5.752 12,346,393 +0.18(+3.25%)
May 13, 2020 5.925 5.958 5.522 5.571 13,465,190 -0.39(-6.49%)
May 12, 2020 6.452 6.501 5.958 5.958 11,331,396 -0.48(-7.42%)
May 11, 2020 6.452 6.567 6.312 6.435 6,715,350 -0.13(-2.01%)
May 08, 2020 6.312 6.579 6.304 6.567 8,166,639 +0.38(+6.19%)
May 07, 2020 6.233 6.442 6.120 6.184 10,150,942 +0.04(+0.66%)
May 06, 2020 6.386 6.491 6.128 6.144 8,008,212 -0.19(-3.05%)
May 05, 2020 6.716 6.741 6.321 6.338 7,104,997 -0.19(-2.84%)
May 04, 2020 6.305 6.563 6.136 6.523 12,125,948 +0.08(+1.25%)
May 01, 2020 6.668 6.692 6.338 6.442 10,244,040 -0.51(-7.31%)
Apr 30, 2020 6.773 7.007 6.596 6.950 9,408,456 +0.00(+0.00%)
Apr 29, 2020 7.120 7.249 6.805 6.950 10,879,346 +0.09(+1.29%)
Apr 28, 2020 6.563 6.910 6.547 6.862 10,484,617 +0.45(+7.04%)
Apr 27, 2020 6.370 6.475 6.217 6.410 14,717,028 +0.12(+1.92%)
Apr 24, 2020 5.967 6.329 5.886 6.289 24,969,398 +0.45(+7.73%)
Apr 23, 2020 6.991 7.152 5.805 5.838 52,530,824 -1.56(-21.13%)
Apr 22, 2020 7.394 7.482 7.200 7.402 6,501,723 +0.20(+2.80%)
Apr 21, 2020 7.031 7.418 6.966 7.200 6,120,334 -0.13(-1.76%)
Apr 20, 2020 7.112 7.450 6.902 7.329 6,265,945 +0.02(+0.22%)
Apr 17, 2020 7.378 7.515 7.180 7.313 9,126,222 +0.29(+4.13%)
Apr 16, 2020 7.192 7.192 6.856 7.023 5,939,002 -0.20(-2.79%)
Apr 15, 2020 7.120 7.329 7.095 7.224 6,596,134 -0.69(-8.66%)
Apr 14, 2020 7.934 8.039 7.620 7.910 7,432,914 +0.19(+2.51%)
Apr 13, 2020 7.982 8.007 7.539 7.716 7,274,815 -0.23(-2.94%)
Apr 09, 2020 7.942 8.353 7.724 7.950 10,508,581 +0.31(+4.12%)
Apr 08, 2020 7.482 7.765 7.394 7.636 5,601,911 +0.27(+3.61%)
Apr 07, 2020 7.853 8.168 7.289 7.370 9,220,548 +0.15(+2.01%)
Apr 06, 2020 6.821 7.305 6.692 7.224 8,830,465 +0.93(+14.72%)
Apr 03, 2020 6.628 6.753 6.184 6.297 10,929,267 -0.33(-4.99%)
Apr 02, 2020 6.467 6.894 6.354 6.628 9,682,919 +0.17(+2.62%)
Apr 01, 2020 6.862 6.910 6.354 6.458 8,623,477 -0.86(-11.78%)
Mar 31, 2020 7.716 7.773 7.176 7.321 9,254,447 -0.39(-5.02%)
Mar 30, 2020 7.507 7.789 7.136 7.708 11,710,839 +0.15(+2.03%)
Mar 27, 2020 7.579 7.961 7.160 7.555 11,725,617 -0.35(-4.49%)
Mar 26, 2020 7.297 8.063 7.192 7.910 12,641,500 +0.67(+9.24%)
Mar 25, 2020 6.983 7.628 6.680 7.241 11,191,154 +0.37(+5.40%)
Mar 24, 2020 6.725 6.966 6.362 6.870 10,048,441 +0.73(+11.96%)
Mar 23, 2020 6.652 6.862 5.951 6.136 8,801,865 -0.76(-10.99%)
Mar 20, 2020 8.031 8.031 6.878 6.894 12,584,228 -1.04(-13.11%)
Mar 19, 2020 7.620 8.692 7.345 7.934 6,781,576 +0.01(+0.10%)
Mar 18, 2020 7.370 8.990 7.216 7.926 15,462,548 -0.28(-3.44%)
Mar 17, 2020 7.224 8.353 6.588 8.208 14,496,588 +1.15(+16.34%)
Mar 16, 2020 7.128 7.539 6.652 7.055 11,407,979 -1.65(-18.98%)
Mar 13, 2020 8.248 8.708 7.265 8.708 15,298,840 +1.09(+14.29%)
Mar 12, 2020 8.192 8.208 7.394 7.620 11,691,712 -1.38(-15.32%)
Mar 11, 2020 9.619 9.708 8.595 8.998 12,622,975 -1.06(-10.51%)
Mar 10, 2020 9.926 10.05 9.252 10.05 8,773,148 +0.71(+7.59%)
Mar 09, 2020 9.530 10.01 9.160 9.345 8,305,295 -1.23(-11.66%)
Mar 06, 2020 10.28 10.88 10.19 10.58 9,909,799 -0.24(-2.24%)
Mar 05, 2020 11.27 11.31 10.69 10.82 9,518,583 -0.97(-8.21%)
Mar 04, 2020 11.72 11.80 11.23 11.79 7,225,532 +0.27(+2.31%)
Mar 03, 2020 11.84 12.18 11.38 11.52 11,318,058 -0.40(-3.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.