Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Aug 31, 2009 11.62 11.74 11.58 11.73 6,164,276 -0.05(-0.43%)
Aug 28, 2009 11.77 11.83 11.58 11.78 4,957,543 +0.16(+1.36%)
Aug 27, 2009 11.34 11.65 11.26 11.62 8,331,253 +0.24(+2.09%)
Aug 26, 2009 11.56 11.69 11.33 11.39 10,363,548 -0.22(-1.90%)
Aug 25, 2009 11.51 11.67 11.32 11.61 8,959,524 +0.22(+1.94%)
Aug 24, 2009 11.65 11.76 11.33 11.39 5,247,119 -0.06(-0.54%)
Aug 21, 2009 11.32 11.49 11.14 11.45 5,879,135 +0.24(+2.17%)
Aug 20, 2009 10.77 11.21 10.74 11.21 4,739,830 +0.46(+4.32%)
Aug 19, 2009 10.66 10.77 10.57 10.74 3,314,366 -0.04(-0.37%)
Aug 18, 2009 10.66 10.83 10.60 10.78 6,189,619 -0.09(-0.87%)
Aug 17, 2009 10.79 11.03 10.57 10.88 7,120,372 -0.30(-2.64%)
Aug 14, 2009 11.61 11.74 11.12 11.17 5,933,222 -0.55(-4.73%)
Aug 13, 2009 11.69 11.75 11.47 11.73 5,799,394 +0.09(+0.78%)
Aug 12, 2009 11.22 11.72 11.22 11.64 5,213,090 +0.27(+2.34%)
Aug 11, 2009 11.43 11.61 11.30 11.37 7,946,353 -0.10(-0.89%)
Aug 10, 2009 11.54 11.60 11.35 11.47 5,184,721 -0.13(-1.12%)
Aug 07, 2009 11.44 11.62 11.27 11.60 10,423,814 +0.28(+2.50%)
Aug 06, 2009 11.56 11.59 11.18 11.32 5,524,050 -0.14(-1.18%)
Aug 05, 2009 11.42 11.47 11.05 11.46 7,415,374 +0.07(+0.60%)
Aug 04, 2009 11.15 11.48 11.08 11.39 6,553,993 +0.20(+1.82%)
Aug 03, 2009 11.46 11.53 11.10 11.18 7,772,433 +0.02(+0.15%)
Jul 31, 2009 11.18 11.22 10.97 11.17 7,060,902 +0.05(+0.41%)
Jul 30, 2009 10.83 11.26 10.68 11.12 9,004,979 +0.46(+4.35%)
Jul 29, 2009 10.82 10.82 10.60 10.66 6,348,149 -0.14(-1.26%)
Jul 28, 2009 10.53 11.00 10.53 10.79 8,727,403 -0.19(-1.70%)
Jul 27, 2009 11.21 11.52 10.78 10.98 14,145,994 +0.03(+0.31%)
Jul 24, 2009 11.07 11.17 10.76 10.95 8,389,674 -0.09(-0.82%)
Jul 23, 2009 10.64 11.12 10.46 11.04 11,000,490 +0.47(+4.50%)
Jul 22, 2009 10.38 10.73 10.38 10.56 7,595,338 +0.03(+0.32%)
Jul 21, 2009 10.46 10.64 10.38 10.53 5,417,744 +0.10(+0.98%)
Jul 20, 2009 10.18 10.43 10.06 10.43 5,816,814 +0.35(+3.48%)
Jul 17, 2009 10.14 10.15 9.883 10.08 4,751,796 -0.07(-0.67%)
Jul 16, 2009 10.03 10.21 9.765 10.14 7,067,163 +0.06(+0.56%)
Jul 15, 2009 9.646 10.22 9.555 10.09 10,609,360 +0.50(+5.25%)
Jul 14, 2009 9.646 9.646 9.352 9.584 5,816,554 -0.06(-0.64%)
Jul 13, 2009 9.114 9.646 9.109 9.646 8,530,829 +0.73(+8.18%)
Jul 10, 2009 9.086 9.103 8.894 8.916 5,162,571 -0.20(-2.23%)
Jul 09, 2009 9.205 9.222 9.001 9.120 6,383,836 +0.23(+2.61%)
Jul 08, 2009 9.278 9.374 8.707 8.888 11,594,012 -0.36(-3.91%)
Jul 07, 2009 9.431 9.601 9.227 9.250 5,008,464 -0.18(-1.92%)
Jul 06, 2009 9.482 9.652 9.267 9.431 7,594,301 -0.06(-0.60%)
Jul 02, 2009 9.731 9.889 9.488 9.488 5,784,409 -0.51(-5.14%)
Jul 01, 2009 10.13 10.27 9.962 10.00 5,644,626 -0.07(-0.73%)
Jun 30, 2009 9.878 10.15 9.731 10.08 7,244,309 +0.08(+0.79%)
Jun 29, 2009 9.849 10.04 9.697 9.996 7,550,206 +0.03(+0.28%)
Jun 26, 2009 9.635 10.05 9.476 9.968 11,833,324 +0.38(+4.01%)
Jun 25, 2009 9.437 9.584 9.408 9.584 8,127,782 -0.04(-0.41%)
Jun 24, 2009 9.408 9.748 9.335 9.623 6,987,512 +0.30(+3.21%)
Jun 23, 2009 9.131 9.324 8.996 9.324 9,435,225 +0.24(+2.68%)
Jun 22, 2009 9.753 9.804 9.080 9.080 11,252,657 -0.80(-8.12%)
Jun 19, 2009 9.612 9.883 9.493 9.883 12,805,195 +0.41(+4.30%)
Jun 18, 2009 9.425 9.510 9.329 9.476 8,651,074 +0.05(+0.48%)
Jun 17, 2009 9.776 9.821 9.278 9.431 14,484,758 -0.34(-3.53%)
Jun 16, 2009 10.10 10.15 9.646 9.776 12,669,603 -0.51(-4.92%)
Jun 15, 2009 10.48 10.54 10.03 10.28 10,662,560 -0.31(-2.91%)
Jun 12, 2009 10.49 10.59 10.24 10.59 6,894,751 +0.10(+0.97%)
Jun 11, 2009 10.26 10.58 10.14 10.49 12,827,434 +0.28(+2.77%)
Jun 10, 2009 10.26 10.30 9.968 10.21 10,244,794 +0.01(+0.05%)
Jun 09, 2009 10.17 10.28 9.974 10.20 10,692,220 +0.27(+2.68%)
Jun 08, 2009 9.674 9.957 9.561 9.934 6,542,296 +0.11(+1.09%)
Jun 05, 2009 10.23 10.23 9.717 9.827 10,568,791 -0.27(-2.63%)
Jun 04, 2009 10.09 10.17 9.799 10.09 11,674,375 +0.24(+2.41%)
Jun 03, 2009 9.776 10.15 9.640 9.855 13,326,506 +0.15(+1.51%)
Jun 02, 2009 9.227 9.799 9.154 9.708 10,417,532 +0.50(+5.40%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.