Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 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%)
May 01, 2009 8.283 8.408 8.170 8.391 6,576,701 +0.07(+0.82%)
Apr 30, 2009 8.521 8.741 8.261 8.323 8,015,134 -0.09(-1.08%)
Apr 29, 2009 7.797 8.487 7.707 8.413 10,636,926 +0.72(+9.41%)
Apr 28, 2009 7.854 7.972 7.673 7.690 7,429,047 -0.21(-2.72%)
Apr 27, 2009 8.029 8.278 7.339 7.904 9,259,100 -0.40(-4.77%)
Apr 24, 2009 8.905 8.905 8.034 8.300 12,471,183 -0.55(-6.26%)
Apr 23, 2009 7.254 8.950 7.305 8.854 14,329,796 +0.11(+1.23%)
Apr 22, 2009 8.605 9.188 8.447 8.747 12,082,799 -0.16(-1.78%)
Apr 21, 2009 8.204 8.928 8.119 8.905 11,781,079 +0.75(+9.22%)
Apr 20, 2009 8.589 9.007 8.153 8.153 9,880,381 -0.88(-9.76%)
Apr 17, 2009 9.109 9.222 8.679 9.035 12,511,419 -0.18(-1.96%)
Apr 16, 2009 9.352 9.397 8.877 9.216 11,121,764 -0.07(-0.73%)
Apr 15, 2009 8.843 9.307 8.572 9.284 8,054,046 +0.44(+4.92%)
Apr 14, 2009 9.363 9.544 8.849 8.849 9,921,626 -0.76(-7.94%)
Apr 13, 2009 9.114 9.889 9.086 9.612 11,191,572 +0.28(+3.03%)
Apr 09, 2009 9.086 9.765 8.832 9.329 16,531,491 +0.66(+7.56%)
Apr 08, 2009 8.215 8.719 8.187 8.673 10,499,512 +0.51(+6.31%)
Apr 07, 2009 8.758 8.758 8.159 8.159 9,979,772 -0.68(-7.74%)
Apr 06, 2009 8.764 8.950 8.662 8.843 7,934,804 -0.14(-1.51%)
Apr 03, 2009 8.933 9.047 8.447 8.979 10,471,297 +0.04(+0.44%)
Apr 02, 2009 8.278 9.018 8.278 8.939 17,062,558 +0.70(+8.51%)
Apr 01, 2009 7.678 8.295 7.605 8.238 9,025,915 +0.40(+5.12%)
Mar 31, 2009 7.441 8.017 7.407 7.837 11,536,756 +0.46(+6.29%)
Mar 30, 2009 8.040 8.040 7.345 7.373 11,427,596 -0.91(-10.99%)
Mar 26, 2009 7.961 8.413 7.543 8.283 11,979,187 +0.53(+6.78%)
Mar 25, 2009 7.718 8.023 7.249 7.757 10,056,530 +0.02(+0.22%)
Mar 24, 2009 7.412 8.164 7.412 7.740 13,556,518 -0.38(-4.67%)
Mar 23, 2009 7.379 8.119 7.339 8.119 16,450,167 +1.14(+16.28%)
Mar 20, 2009 6.915 7.068 6.672 6.983 15,109,667 -0.06(-0.84%)
Mar 19, 2009 7.644 7.644 6.768 7.042 10,364,031 -0.44(-5.86%)
Mar 18, 2009 6.904 7.480 6.621 7.480 12,193,076 +0.42(+5.92%)
Mar 17, 2009 6.621 7.062 6.497 7.062 7,812,756 +0.47(+7.21%)
Mar 16, 2009 7.175 7.220 6.547 6.587 8,878,306 -0.36(-5.21%)
Mar 13, 2009 7.164 7.178 6.694 6.949 0 -0.18(-2.46%)
Mar 12, 2009 6.186 7.130 6.186 7.124 12,869,536 +0.60(+9.19%)
Mar 11, 2009 6.400 6.700 6.039 6.525 9,409,199 +0.27(+4.34%)
Mar 10, 2009 5.298 6.304 5.281 6.253 11,539,881 +0.88(+16.30%)
Mar 09, 2009 5.603 5.682 5.275 5.377 7,013,886 -0.18(-3.26%)
Mar 06, 2009 5.648 5.716 5.298 5.558 0 +0.10(+1.87%)
Mar 05, 2009 5.694 5.937 5.337 5.456 9,070,238 -0.47(-7.92%)
Mar 04, 2009 5.405 6.112 5.405 5.925 12,374,592 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.