Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

INVESCO Ltd (NY: IVZ )

17.59 +0.46 (+2.71%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 8.717 8.916 8.506 8.916 10,252,495 +0.24(+2.76%)
May 28, 2009 8.574 8.682 8.352 8.677 9,424,918 +0.33(+3.96%)
May 27, 2009 8.785 8.813 8.306 8.346 10,300,825 -0.49(-5.54%)
May 26, 2009 8.147 8.836 8.130 8.836 11,760,812 +0.48(+5.73%)
May 22, 2009 8.312 8.529 8.130 8.358 7,976,310 +0.10(+1.24%)
May 21, 2009 8.232 8.346 8.124 8.255 12,646,666 -0.08(-0.96%)
May 20, 2009 8.329 8.506 8.181 8.335 47,725,012 +0.36(+4.50%)
May 19, 2009 8.170 8.694 7.811 7.976 21,438,734 -0.90(-10.14%)
May 18, 2009 8.415 8.956 8.272 8.876 7,932,783 +0.74(+9.05%)
May 15, 2009 8.366 8.541 8.094 8.139 7,007,071 -0.37(-4.32%)
May 14, 2009 8.219 8.524 7.953 8.507 6,434,025 +0.29(+3.51%)
May 13, 2009 8.496 8.569 8.179 8.219 8,515,882 -0.42(-4.85%)
May 12, 2009 8.575 8.943 8.366 8.637 11,189,679 -0.18(-2.05%)
May 11, 2009 9.141 9.203 8.767 8.818 10,431,021 -0.65(-6.87%)
May 08, 2009 9.095 9.570 8.926 9.469 12,749,661 +0.45(+5.04%)
May 07, 2009 9.452 9.570 8.948 9.015 15,131,902 -0.39(-4.11%)
May 06, 2009 9.480 9.480 8.875 9.401 8,299,903 +0.27(+2.91%)
May 05, 2009 8.943 9.242 8.626 9.135 7,285,846 +0.07(+0.81%)
May 04, 2009 8.688 9.248 8.677 9.061 15,326,130 +0.67(+7.95%)
May 01, 2009 8.286 8.411 8.173 8.394 6,574,114 +0.07(+0.82%)
Apr 30, 2009 8.524 8.745 8.264 8.326 8,011,982 -0.09(-1.08%)
Apr 29, 2009 7.800 8.490 7.710 8.417 10,632,743 +0.72(+9.41%)
Apr 28, 2009 7.857 7.975 7.676 7.693 7,426,125 -0.21(-2.72%)
Apr 27, 2009 8.032 8.281 7.342 7.908 9,255,459 -0.40(-4.77%)
Apr 24, 2009 8.909 8.909 8.038 8.303 12,466,278 -0.55(-6.26%)
Apr 23, 2009 7.257 8.954 7.308 8.858 14,324,160 +0.11(+1.23%)
Apr 22, 2009 8.609 9.191 8.451 8.750 12,078,048 -0.16(-1.78%)
Apr 21, 2009 8.207 8.931 8.122 8.909 11,776,446 +0.75(+9.22%)
Apr 20, 2009 8.592 9.010 8.156 8.156 9,876,496 -0.88(-9.76%)
Apr 17, 2009 9.112 9.225 8.682 9.039 12,506,499 -0.18(-1.96%)
Apr 16, 2009 9.356 9.401 8.880 9.220 11,117,390 -0.07(-0.73%)
Apr 15, 2009 8.846 9.310 8.575 9.288 8,050,878 +0.44(+4.92%)
Apr 14, 2009 9.367 9.548 8.852 8.852 9,917,724 -0.76(-7.94%)
Apr 13, 2009 9.118 9.893 9.090 9.616 11,187,170 +0.28(+3.03%)
Apr 09, 2009 9.090 9.768 8.835 9.333 16,524,989 +0.66(+7.56%)
Apr 08, 2009 8.219 8.722 8.190 8.677 10,495,382 +0.51(+6.31%)
Apr 07, 2009 8.762 8.762 8.162 8.162 9,975,847 -0.68(-7.74%)
Apr 06, 2009 8.767 8.954 8.665 8.846 7,931,684 -0.14(-1.51%)
Apr 03, 2009 8.937 9.050 8.451 8.982 10,467,179 +0.04(+0.44%)
Apr 02, 2009 8.281 9.022 8.281 8.943 17,055,848 +0.70(+8.51%)
Apr 01, 2009 7.681 8.298 7.608 8.241 9,022,365 +0.40(+5.12%)
Mar 31, 2009 7.444 8.021 7.410 7.840 11,532,219 +0.46(+6.29%)
Mar 30, 2009 8.043 8.043 7.348 7.376 11,423,102 -0.91(-10.99%)
Mar 26, 2009 7.964 8.417 7.546 8.286 11,974,476 +0.53(+6.78%)
Mar 25, 2009 7.721 8.026 7.251 7.760 10,052,575 +0.02(+0.22%)
Mar 24, 2009 7.415 8.168 7.415 7.743 13,551,187 -0.38(-4.67%)
Mar 23, 2009 7.381 8.122 7.342 8.122 16,443,698 +1.14(+16.28%)
Mar 20, 2009 6.918 7.070 6.674 6.986 15,103,725 -0.06(-0.84%)
Mar 19, 2009 7.647 7.647 6.771 7.045 10,359,955 -0.44(-5.86%)
Mar 18, 2009 6.906 7.483 6.624 7.483 12,188,280 +0.42(+5.92%)
Mar 17, 2009 6.624 7.065 6.499 7.065 7,809,683 +0.48(+7.21%)
Mar 16, 2009 7.178 7.223 6.550 6.590 8,874,814 -0.36(-5.21%)
Mar 13, 2009 7.167 7.181 6.697 6.952 0 -0.18(-2.46%)
Mar 12, 2009 6.188 7.133 6.188 7.127 12,864,475 +0.60(+9.19%)
Mar 11, 2009 6.403 6.703 6.041 6.527 9,405,499 +0.27(+4.34%)
Mar 10, 2009 5.300 6.307 5.283 6.256 11,535,343 +0.88(+16.30%)
Mar 09, 2009 5.605 5.685 5.277 5.379 7,011,128 -0.18(-3.26%)
Mar 06, 2009 5.651 5.719 5.300 5.560 0 +0.10(+1.87%)
Mar 05, 2009 5.696 5.939 5.340 5.458 9,066,671 -0.47(-7.92%)
Mar 04, 2009 5.407 6.114 5.407 5.928 12,369,726 -0.01(-0.19%)
Mar 02, 2009 6.324 6.550 5.854 5.939 11,533,957 -0.53(-8.14%)
Feb 27, 2009 6.499 6.912 6.426 6.465 0 -0.46(-6.69%)
Feb 26, 2009 7.008 7.161 6.691 6.929 9,040,188 +0.06(+0.82%)
Feb 25, 2009 7.065 7.246 6.646 6.872 8,560,759 -0.29(-4.03%)
Feb 24, 2009 6.267 7.178 6.267 7.161 11,698,183 +0.89(+14.16%)
Feb 23, 2009 7.003 7.116 6.262 6.273 10,345,815 -0.71(-10.20%)
Feb 20, 2009 6.368 7.263 6.368 6.986 9,647,572 +0.09(+1.30%)
Feb 19, 2009 7.176 7.378 6.879 6.896 9,237,030 -0.29(-4.06%)
Feb 18, 2009 7.182 7.294 6.885 7.188 7,862,546 +0.12(+1.75%)
Feb 17, 2009 6.408 7.238 6.408 7.064 9,632,716 -0.40(-5.41%)
Feb 13, 2009 7.485 7.642 7.260 7.468 8,352,643 -0.05(-0.67%)
Feb 12, 2009 7.305 7.597 6.800 7.519 7,853,399 -0.03(-0.45%)
Feb 11, 2009 7.373 7.592 7.154 7.552 5,081,709 +0.38(+5.24%)
Feb 10, 2009 7.659 7.939 7.070 7.176 12,225,533 -0.65(-8.32%)
Feb 09, 2009 8.125 8.125 7.653 7.827 4,781,120 -0.15(-1.83%)
Feb 06, 2009 7.838 8.012 7.614 7.973 9,317,256 +0.29(+3.72%)
Feb 05, 2009 6.957 7.928 6.812 7.687 10,179,274 +0.65(+9.25%)
Feb 04, 2009 6.980 7.350 6.913 7.036 4,186,443 +0.12(+1.70%)
Feb 03, 2009 6.963 7.053 6.716 6.918 5,878,493 -0.09(-1.28%)
Feb 02, 2009 6.408 7.070 6.284 7.008 7,454,901 +0.39(+5.94%)
Jan 30, 2009 6.537 6.913 6.290 6.615 0 +0.15(+2.26%)
Jan 29, 2009 6.963 7.120 6.402 6.469 9,934,351 -0.85(-11.58%)
Jan 28, 2009 7.457 7.457 6.509 7.317 9,198,945 +0.86(+13.39%)
Jan 27, 2009 6.582 6.615 6.340 6.452 5,726,258 +0.01(+0.17%)
Jan 26, 2009 6.918 6.986 6.251 6.441 6,868,801 -0.24(-3.53%)
Jan 23, 2009 6.088 6.750 5.841 6.677 6,659,549 +0.41(+6.54%)
Jan 22, 2009 6.234 6.694 6.026 6.267 7,279,814 -0.21(-3.21%)
Jan 21, 2009 6.452 6.626 5.976 6.475 11,765,640 +0.24(+3.87%)
Jan 20, 2009 6.576 7.131 6.172 6.234 8,133,334 -0.70(-10.11%)
Jan 16, 2009 7.159 7.384 6.615 6.935 8,295,267 -0.02(-0.32%)
Jan 15, 2009 6.828 7.451 6.565 6.957 9,845,519 +0.05(+0.73%)
Jan 14, 2009 7.103 7.300 6.666 6.907 7,949,677 -0.51(-6.88%)
Jan 13, 2009 7.216 7.513 7.098 7.418 6,720,607 +0.07(+0.92%)
Jan 12, 2009 7.575 7.715 7.227 7.350 6,903,976 -0.26(-3.39%)
Jan 09, 2009 7.648 7.883 7.446 7.608 6,444,069 -0.02(-0.29%)
Jan 08, 2009 7.653 7.816 7.367 7.631 5,991,641 -0.12(-1.52%)
Jan 07, 2009 7.984 8.147 7.692 7.749 6,360,761 -0.50(-6.05%)
Jan 06, 2009 8.040 8.416 7.990 8.248 6,549,844 +0.33(+4.18%)
Jan 05, 2009 8.270 8.411 7.866 7.917 7,216,892 -0.50(-5.93%)
Jan 02, 2009 8.136 8.416 7.810 8.416 0 +0.31(+3.88%)
Jan 01, 2009 7.805 8.181 7.732 8.102 0 +0.00(+0.00%)
Dec 31, 2008 7.805 8.181 7.732 8.102 3,936,657 +0.33(+4.18%)
Dec 30, 2008 7.294 7.810 7.227 7.777 4,303,907 +0.56(+7.78%)
Dec 29, 2008 7.345 7.361 7.008 7.216 2,666,565 -0.13(-1.83%)
Dec 26, 2008 7.418 7.468 7.154 7.350 1,900,047 -0.03(-0.46%)
Dec 24, 2008 7.311 7.406 7.148 7.384 1,100,481 +0.15(+2.02%)
Dec 23, 2008 7.378 7.423 7.098 7.238 4,152,406 -0.11(-1.53%)
Dec 22, 2008 7.395 7.423 7.165 7.350 6,051,278 -0.03(-0.38%)
Dec 19, 2008 7.255 7.491 7.081 7.378 8,062,451 +0.35(+4.95%)
Dec 18, 2008 7.418 7.524 6.957 7.030 6,341,272 -0.39(-5.22%)
Dec 17, 2008 7.204 7.687 7.075 7.418 7,413,148 -0.15(-2.00%)
Dec 16, 2008 6.537 7.642 6.447 7.569 8,618,516 +1.18(+18.54%)
Dec 15, 2008 6.688 6.744 6.245 6.385 4,741,628 -0.20(-2.98%)
Dec 12, 2008 6.452 6.795 6.200 6.582 9,199,499 -0.13(-1.92%)
Dec 11, 2008 7.081 7.409 6.666 6.711 7,455,646 -0.45(-6.34%)
Dec 10, 2008 7.053 7.294 6.789 7.165 5,536,928 +0.36(+5.28%)
Dec 09, 2008 7.687 7.687 6.772 6.806 9,173,534 -0.70(-9.34%)
Dec 08, 2008 7.182 7.934 7.042 7.507 8,054,662 +0.55(+7.90%)
Dec 05, 2008 6.245 7.014 6.088 6.957 7,405,782 +0.50(+7.83%)
Dec 04, 2008 6.340 7.030 5.964 6.452 8,729,629 -0.27(-4.09%)
Dec 03, 2008 6.127 6.727 5.942 6.727 5,811,322 +0.33(+5.18%)
Dec 02, 2008 6.200 6.441 5.774 6.396 8,614,086 +0.52(+8.78%)
Dec 01, 2008 6.699 6.750 5.768 5.880 8,367,589 -1.16(-16.49%)
Nov 28, 2008 6.941 7.182 6.761 7.042 3,142,108 +0.10(+1.37%)
Nov 26, 2008 5.847 6.969 5.847 6.946 5,783,374 +0.68(+10.93%)
Nov 25, 2008 6.475 6.660 5.841 6.262 8,239,546 -0.19(-2.96%)
Nov 24, 2008 5.499 6.537 5.403 6.452 8,053,169 +1.31(+25.55%)
Nov 21, 2008 4.951 5.273 4.634 5.140 9,603,567 +0.23(+4.75%)
Nov 20, 2008 5.339 5.761 4.834 4.906 11,300,517 -0.58(-10.62%)
Nov 19, 2008 6.189 6.222 5.395 5.489 8,763,361 -0.70(-11.30%)
Nov 18, 2008 6.239 6.316 5.894 6.189 8,253,014 +0.18(+3.05%)
Nov 17, 2008 6.616 6.710 5.983 6.005 8,456,319 -0.63(-9.53%)
Nov 14, 2008 7.182 7.576 6.594 6.638 6,095,474 -0.71(-9.67%)
Nov 13, 2008 6.533 7.387 6.116 7.349 9,954,247 +0.93(+14.43%)
Nov 12, 2008 6.816 6.988 6.316 6.422 5,004,079 -0.57(-8.10%)
Nov 11, 2008 6.960 7.249 6.616 6.988 5,141,123 -0.07(-0.94%)
Nov 10, 2008 7.693 8.103 6.916 7.054 4,312,667 -0.81(-10.30%)
Nov 07, 2008 7.260 7.892 7.249 7.865 5,270,342 +0.64(+8.92%)
Nov 06, 2008 8.020 8.170 6.893 7.221 9,049,846 -0.87(-10.77%)
Nov 05, 2008 8.758 9.208 8.009 8.092 5,669,407 -0.85(-9.50%)
Nov 04, 2008 8.325 8.980 8.131 8.941 8,487,006 +0.91(+11.33%)
Nov 03, 2008 8.181 8.281 7.881 8.031 4,038,920 -0.24(-2.95%)
Oct 31, 2008 7.804 8.392 7.582 8.275 9,659,571 +0.30(+3.76%)
Oct 30, 2008 8.031 8.625 7.820 7.976 9,526,479 +0.13(+1.63%)
Oct 29, 2008 7.798 8.414 6.932 7.848 12,406,804 +0.04(+0.57%)
Oct 28, 2008 6.177 7.804 6.139 7.804 12,234,600 +1.71(+28.05%)
Oct 27, 2008 5.833 6.455 5.833 6.094 6,193,489 -0.08(-1.35%)
Oct 24, 2008 5.922 6.577 5.661 6.177 5,830,691 -0.26(-4.05%)
Oct 23, 2008 6.877 7.060 5.972 6.438 10,008,554 -0.46(-6.68%)
Oct 22, 2008 7.759 7.759 6.766 6.899 7,298,852 -1.05(-13.26%)
Oct 21, 2008 8.076 8.631 7.898 7.954 4,007,997 -0.28(-3.44%)
Oct 20, 2008 7.942 8.375 7.898 8.237 3,735,908 +0.11(+1.30%)
Oct 17, 2008 8.037 8.736 7.781 8.131 5,873,087 -0.13(-1.61%)
Oct 16, 2008 8.231 8.453 6.827 8.264 11,497,312 +0.14(+1.78%)
Oct 15, 2008 8.975 9.458 8.031 8.120 9,487,144 -1.30(-13.79%)
Oct 14, 2008 9.497 10.68 9.308 9.419 10,771,150 +0.24(+2.66%)
Oct 13, 2008 8.553 9.324 7.559 9.175 11,687,155 +1.24(+15.59%)
Oct 10, 2008 6.999 8.386 6.577 7.937 18,785,658 +0.72(+10.00%)
Oct 09, 2008 9.075 9.302 6.860 7.215 10,741,580 -1.75(-19.50%)
Oct 08, 2008 9.452 9.991 8.658 8.964 5,980,391 -0.75(-7.71%)
Oct 07, 2008 11.49 11.72 9.713 9.713 5,528,996 -1.78(-15.50%)
Oct 06, 2008 11.08 12.77 8.986 11.49 8,025,355 +0.18(+1.62%)
Oct 03, 2008 11.78 12.76 10.85 11.31 4,518,557 -0.17(-1.45%)
Oct 02, 2008 11.29 12.04 11.04 11.48 5,910,915 -0.22(-1.85%)
Oct 01, 2008 11.66 11.84 10.50 11.69 9,363,096 +0.05(+0.43%)
Sep 30, 2008 11.77 12.22 11.48 11.64 6,204,939 +0.15(+1.30%)
Sep 29, 2008 14.05 14.30 11.49 11.49 7,371,926 -2.57(-18.27%)
Sep 26, 2008 13.10 14.65 12.32 14.06 0 +0.82(+6.20%)
Sep 25, 2008 13.73 13.88 12.78 13.24 4,516,660 -0.04(-0.29%)
Sep 24, 2008 13.06 13.80 13.03 13.28 3,824,916 +0.21(+1.61%)
Sep 23, 2008 12.78 13.94 12.78 13.07 4,165,155 -0.46(-3.40%)
Sep 22, 2008 14.34 14.53 12.57 13.53 9,979,701 -1.45(-9.70%)
Sep 19, 2008 15.13 16.10 13.33 14.99 0 +1.69(+12.69%)
Sep 18, 2008 13.57 13.61 10.53 13.30 19,925,258 +0.66(+5.18%)
Sep 17, 2008 13.34 13.58 12.05 12.64 14,031,907 -0.80(-5.95%)
Sep 16, 2008 12.71 13.64 12.36 13.44 9,019,232 +0.56(+4.35%)
Sep 15, 2008 13.56 14.12 12.88 12.88 10,924,815 -0.91(-6.60%)
Sep 12, 2008 13.65 14.01 12.73 13.79 5,880,766 +0.14(+1.02%)
Sep 11, 2008 13.33 13.85 12.56 13.65 9,330,998 +0.25(+1.86%)
Sep 10, 2008 13.24 13.75 12.83 13.40 8,078,561 +0.23(+1.73%)
Sep 09, 2008 14.41 14.61 13.17 13.18 11,653,593 -1.28(-8.87%)
Sep 08, 2008 14.97 14.99 13.81 14.46 10,045,419 +0.26(+1.84%)
Sep 05, 2008 13.63 14.20 13.30 14.20 0 +0.40(+2.90%)
Sep 04, 2008 13.80 14.24 13.71 13.80 10,419,757 -0.46(-3.19%)
Sep 03, 2008 14.15 14.33 13.96 14.25 8,451,726 -0.03(-0.23%)
Sep 02, 2008 14.53 14.80 14.16 14.29 8,202,185 +0.06(+0.43%)
Aug 29, 2008 14.30 14.45 14.12 14.23 6,186,491 -0.25(-1.73%)
Aug 28, 2008 14.43 14.48 14.10 14.48 7,309,534 +0.24(+1.68%)
Aug 27, 2008 13.89 14.24 13.71 14.24 7,099,327 +0.31(+2.23%)
Aug 26, 2008 13.74 14.04 13.61 13.93 7,281,574 +0.11(+0.80%)
Aug 25, 2008 14.10 14.10 13.81 13.81 7,955,111 -0.54(-3.79%)
Aug 22, 2008 14.01 14.39 13.84 14.36 9,769,982 +0.61(+4.44%)
Aug 21, 2008 13.83 14.01 13.73 13.75 14,596,679 -0.27(-1.90%)
Aug 20, 2008 13.90 14.33 13.79 14.01 127,614,352 +0.17(+1.24%)
Aug 19, 2008 14.26 14.33 13.43 13.84 19,448,336 -0.48(-3.37%)
Aug 18, 2008 14.67 14.68 14.30 14.33 13,931,930 -0.36(-2.42%)
Aug 15, 2008 14.38 14.75 14.08 14.68 0 +0.41(+2.91%)
Aug 14, 2008 14.04 14.34 13.71 14.27 16,688,819 +1.24(+9.51%)
Aug 13, 2008 13.50 13.50 12.74 13.03 3,901,774 -0.38(-2.85%)
Aug 12, 2008 14.10 14.10 13.34 13.41 4,935,582 -0.67(-4.75%)
Aug 11, 2008 13.81 14.40 13.55 14.08 4,609,878 +0.25(+1.84%)
Aug 08, 2008 13.30 13.88 13.19 13.82 2,686,878 +0.62(+4.73%)
Aug 07, 2008 13.35 13.54 13.09 13.20 5,378,774 -0.24(-1.81%)
Aug 06, 2008 13.41 13.76 12.72 13.44 3,452,795 -0.35(-2.57%)
Aug 05, 2008 13.05 13.82 12.84 13.80 5,080,521 +1.05(+8.24%)
Aug 04, 2008 12.91 12.98 12.55 12.75 2,462,008 -0.29(-2.21%)
Aug 01, 2008 13.05 13.07 12.46 13.03 3,291,206 +0.15(+1.20%)
Jul 31, 2008 13.05 13.29 12.70 12.88 4,507,013 -0.28(-2.10%)
Jul 30, 2008 13.24 13.40 12.77 13.15 5,424,490 +0.11(+0.81%)
Jul 29, 2008 13.05 13.05 11.96 13.05 5,425,278 +1.00(+8.26%)
Jul 28, 2008 12.18 12.68 12.00 12.05 4,490,259 -0.23(-1.89%)
Jul 25, 2008 12.63 12.75 12.11 12.29 8,419,711 -0.35(-2.76%)
Jul 24, 2008 13.71 14.12 12.45 12.63 11,260,924 -0.75(-5.58%)
Jul 23, 2008 13.50 13.74 13.12 13.38 8,781,394 -0.11(-0.78%)
Jul 22, 2008 12.03 13.50 12.03 13.49 7,827,721 +0.43(+3.30%)
Jul 21, 2008 12.94 13.12 12.77 13.05 6,659,740 +0.12(+0.94%)
Jul 18, 2008 12.92 13.07 11.76 12.93 6,096,266 +0.13(+0.99%)
Jul 17, 2008 11.85 12.98 11.57 12.81 6,318,117 +0.44(+3.53%)
Jul 16, 2008 11.45 12.51 11.20 12.37 7,288,544 +1.00(+8.80%)
Jul 15, 2008 11.41 11.87 10.97 11.37 9,315,930 -0.20(-1.77%)
Jul 14, 2008 12.61 13.01 11.46 11.57 6,188,629 -0.54(-4.43%)
Jul 11, 2008 12.11 12.40 11.53 12.11 7,900,863 -0.30(-2.45%)
Jul 10, 2008 12.05 12.55 12.01 12.41 4,963,358 -0.06(-0.44%)
Jul 09, 2008 12.77 13.29 12.32 12.47 6,468,475 -0.61(-4.65%)
Jul 08, 2008 12.75 13.31 12.28 13.08 7,383,271 +0.50(+3.96%)
Jul 07, 2008 12.97 13.23 12.44 12.58 5,027,385 -0.45(-3.44%)
Jul 04, 2008 13.61 13.63 12.90 13.03 4,144,968 +0.00(+0.00%)
Jul 03, 2008 13.61 13.63 12.90 13.03 4,144,968 -0.03(-0.25%)
Jul 02, 2008 13.17 13.23 12.83 13.06 5,860,391 +0.09(+0.68%)
Jul 01, 2008 13.00 13.20 12.49 12.97 7,777,484 -0.29(-2.17%)
Jun 30, 2008 13.38 13.55 13.19 13.26 5,928,229 -0.25(-1.84%)
Jun 27, 2008 14.01 14.06 13.32 13.51 5,278,875 -0.43(-3.06%)
Jun 26, 2008 13.48 13.99 13.48 13.93 5,614,712 -0.24(-1.68%)
Jun 25, 2008 14.28 14.51 14.03 14.17 3,148,920 +0.05(+0.35%)
Jun 24, 2008 14.37 14.42 13.97 14.12 3,900,302 -0.25(-1.73%)
Jun 23, 2008 14.28 14.52 14.19 14.37 3,710,740 -0.02(-0.12%)
Jun 20, 2008 14.35 14.54 14.24 14.39 4,128,581 -0.22(-1.51%)
Jun 19, 2008 14.30 14.66 14.25 14.61 4,147,247 +0.22(+1.54%)
Jun 18, 2008 14.27 14.64 14.23 14.39 5,003,668 -0.35(-2.40%)
Jun 17, 2008 15.38 15.38 14.68 14.74 3,754,837 -0.44(-2.88%)
Jun 16, 2008 15.48 15.48 14.82 15.18 3,818,287 -0.07(-0.44%)
Jun 13, 2008 14.93 15.26 14.83 15.24 3,086,133 +0.39(+2.64%)
Jun 12, 2008 14.44 14.98 14.43 14.85 8,750,058 +0.58(+4.07%)
Jun 11, 2008 14.97 15.24 14.27 14.27 4,940,720 -0.74(-4.94%)
Jun 10, 2008 14.98 15.17 14.58 15.01 3,851,946 +0.11(+0.74%)
Jun 09, 2008 15.29 15.49 14.84 14.90 4,886,333 -0.20(-1.35%)
Jun 06, 2008 15.73 15.97 14.98 15.11 5,283,213 -0.82(-5.14%)
Jun 05, 2008 15.47 15.95 15.32 15.92 3,217,416 +0.59(+3.86%)
Jun 04, 2008 15.21 15.43 15.13 15.33 2,785,074 +0.04(+0.25%)
Jun 03, 2008 15.35 15.50 15.23 15.29 3,197,283 +0.03(+0.22%)
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.