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 )

14.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2009 8.766 8.967 8.554 8.967 10,194,631 +0.24(+2.76%)
May 28, 2009 8.623 8.732 8.399 8.726 9,371,725 +0.33(+3.96%)
May 27, 2009 8.835 8.863 8.353 8.394 10,242,688 -0.49(-5.54%)
May 26, 2009 8.193 8.886 8.176 8.886 11,694,435 +0.48(+5.73%)
May 22, 2009 8.359 8.577 8.176 8.405 7,931,293 +0.10(+1.24%)
May 21, 2009 8.279 8.394 8.170 8.302 12,575,289 -0.08(-0.96%)
May 20, 2009 8.376 8.554 8.227 8.382 47,455,656 +0.36(+4.50%)
May 19, 2009 8.216 8.743 7.855 8.021 21,317,736 -0.91(-10.14%)
May 18, 2009 8.462 9.007 8.319 8.926 7,888,011 +0.68(+8.27%)
May 15, 2009 8.474 8.651 8.199 8.245 6,917,652 -0.37(-4.32%)
May 14, 2009 8.325 8.634 8.056 8.617 6,351,919 +0.29(+3.51%)
May 13, 2009 8.606 8.680 8.285 8.325 8,407,209 -0.42(-4.85%)
May 12, 2009 8.686 9.058 8.474 8.749 11,046,886 -0.18(-2.05%)
May 11, 2009 9.259 9.322 8.881 8.932 10,297,909 -0.66(-6.87%)
May 08, 2009 9.213 9.694 9.041 9.591 12,586,961 +0.46(+5.04%)
May 07, 2009 9.574 9.694 9.064 9.131 14,938,801 -0.39(-4.11%)
May 06, 2009 9.602 9.602 8.989 9.522 8,193,987 +0.27(+2.91%)
May 05, 2009 9.058 9.362 8.737 9.253 7,192,870 +0.07(+0.81%)
May 04, 2009 8.800 9.368 8.789 9.179 15,130,550 +0.68(+7.95%)
May 01, 2009 8.394 8.520 8.279 8.502 6,490,221 +0.07(+0.82%)
Apr 30, 2009 8.634 8.858 8.371 8.434 7,909,739 -0.09(-1.08%)
Apr 29, 2009 7.901 8.600 7.809 8.525 10,497,056 +0.73(+9.41%)
Apr 28, 2009 7.958 8.078 7.775 7.792 7,331,359 -0.22(-2.72%)
Apr 27, 2009 8.136 8.388 7.437 8.010 9,137,349 -0.40(-4.77%)
Apr 24, 2009 9.024 9.024 8.142 8.411 12,307,194 -0.56(-6.26%)
Apr 23, 2009 7.351 9.070 7.402 8.972 14,141,367 +0.11(+1.23%)
Apr 22, 2009 8.720 9.310 8.560 8.863 11,923,918 -0.16(-1.78%)
Apr 21, 2009 8.313 9.047 8.227 9.024 11,626,165 +0.76(+9.22%)
Apr 20, 2009 8.703 9.127 8.262 8.262 9,750,460 -0.89(-9.76%)
Apr 17, 2009 9.230 9.345 8.795 9.156 12,346,901 -0.18(-1.96%)
Apr 16, 2009 9.476 9.522 8.995 9.339 10,975,519 -0.07(-0.73%)
Apr 15, 2009 8.961 9.431 8.686 9.408 7,948,140 +0.44(+4.92%)
Apr 14, 2009 9.488 9.671 8.967 8.967 9,791,162 -0.77(-7.94%)
Apr 13, 2009 9.236 10.02 9.207 9.740 11,044,409 +0.29(+3.03%)
Apr 09, 2009 9.207 9.895 8.949 9.454 16,314,111 +0.66(+7.56%)
Apr 08, 2009 8.325 8.835 8.296 8.789 10,361,449 +0.52(+6.31%)
Apr 07, 2009 8.875 8.875 8.268 8.268 9,848,543 -0.69(-7.74%)
Apr 06, 2009 8.881 9.070 8.777 8.961 7,830,466 -0.14(-1.51%)
Apr 03, 2009 9.052 9.167 8.560 9.098 10,333,605 +0.04(+0.44%)
Apr 02, 2009 8.388 9.138 8.388 9.058 16,838,196 +0.71(+8.51%)
Apr 01, 2009 7.781 8.405 7.706 8.348 8,907,229 +0.41(+5.12%)
Mar 31, 2009 7.540 8.124 7.506 7.941 11,385,055 +0.47(+6.29%)
Mar 30, 2009 8.147 8.147 7.443 7.471 11,277,330 -0.92(-10.99%)
Mar 26, 2009 8.067 8.525 7.643 8.394 11,821,668 +0.53(+6.78%)
Mar 25, 2009 7.821 8.130 7.345 7.861 9,924,293 +0.02(+0.22%)
Mar 24, 2009 7.511 8.273 7.511 7.844 13,378,258 -0.38(-4.67%)
Mar 23, 2009 7.477 8.227 7.437 8.227 16,233,857 +1.15(+16.28%)
Mar 20, 2009 7.007 7.162 6.761 7.076 14,910,984 -0.06(-0.84%)
Mar 19, 2009 7.746 7.746 6.858 7.136 10,227,750 -0.44(-5.86%)
Mar 18, 2009 6.996 7.580 6.709 7.580 12,032,744 +0.42(+5.92%)
Mar 17, 2009 6.709 7.156 6.583 7.156 7,710,023 +0.48(+7.21%)
Mar 16, 2009 7.271 7.316 6.635 6.675 8,761,561 -0.37(-5.21%)
Mar 13, 2009 7.259 7.273 6.784 7.041 0 -0.18(-2.46%)
Mar 12, 2009 6.268 7.225 6.268 7.219 12,700,309 +0.61(+9.19%)
Mar 11, 2009 6.486 6.789 6.119 6.612 9,285,474 +0.28(+4.34%)
Mar 10, 2009 5.368 6.388 5.351 6.337 11,388,139 +0.89(+16.30%)
Mar 09, 2009 5.678 5.758 5.346 5.449 6,921,658 -0.18(-3.26%)
Mar 06, 2009 5.724 5.792 5.368 5.632 0 +0.10(+1.87%)
Mar 05, 2009 5.770 6.016 5.409 5.529 8,950,970 -0.48(-7.92%)
Mar 04, 2009 5.477 6.194 5.477 6.004 12,211,874 -0.01(-0.19%)
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.