Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
INVESCO Ltd
(NY:
IVZ
)
15.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
11.98
12.01
11.78
11.78
11,706,878
-0.49(-3.97%)
Oct 28, 2011
12.17
12.39
12.03
12.27
9,406,756
+0.04(+0.29%)
Oct 27, 2011
12.04
12.52
11.98
12.24
18,451,266
+0.95(+8.43%)
Oct 26, 2011
11.30
11.39
11.05
11.28
13,706,497
+0.25(+2.23%)
Oct 25, 2011
11.35
11.51
11.00
11.04
11,545,711
-0.51(-4.42%)
Oct 24, 2011
11.01
11.63
11.01
11.55
12,106,182
+0.55(+4.96%)
Oct 21, 2011
10.80
11.06
10.71
11.00
15,028,545
+0.38(+3.59%)
Oct 20, 2011
10.45
10.70
10.28
10.62
8,147,419
+0.18(+1.74%)
Oct 19, 2011
10.80
10.88
10.40
10.44
6,969,549
-0.37(-3.42%)
Oct 18, 2011
10.36
10.93
10.27
10.81
12,959,200
+0.50(+4.90%)
Oct 17, 2011
10.53
10.59
10.27
10.30
10,975,652
-0.35(-3.31%)
Oct 14, 2011
10.60
10.77
10.46
10.66
8,382,076
+0.26(+2.54%)
Oct 13, 2011
10.40
10.48
10.01
10.39
13,863,289
-0.16(-1.56%)
Oct 12, 2011
10.11
10.70
10.10
10.56
16,826,216
+0.61(+6.14%)
Oct 11, 2011
9.916
10.06
9.846
9.945
12,000,680
-0.10(-0.99%)
Oct 10, 2011
9.793
10.05
9.781
10.05
11,734,743
+0.53(+5.62%)
Oct 07, 2011
10.03
10.05
9.323
9.511
13,530,453
-0.39(-3.97%)
Oct 06, 2011
9.810
9.910
9.746
9.904
12,034,046
+0.27(+2.80%)
Oct 05, 2011
9.364
9.711
9.259
9.634
10,755,132
+0.28(+2.95%)
Oct 04, 2011
8.531
9.382
8.522
9.358
16,886,812
+0.64(+7.34%)
Oct 03, 2011
9.077
9.170
8.713
8.718
16,034,079
-0.39(-4.26%)
Sep 30, 2011
9.458
9.482
9.071
9.106
14,524,866
-0.56(-5.77%)
Sep 29, 2011
9.570
9.851
9.335
9.664
11,921,923
+0.37(+3.98%)
Sep 28, 2011
9.781
9.840
9.282
9.294
13,717,645
-0.41(-4.23%)
Sep 27, 2011
9.934
10.08
9.587
9.705
15,520,421
+0.11(+1.16%)
Sep 26, 2011
9.417
9.599
9.041
9.593
12,034,926
+0.33(+3.55%)
Sep 23, 2011
9.305
9.441
9.153
9.264
15,459,447
-0.08(-0.82%)
Sep 22, 2011
9.558
9.699
9.153
9.341
20,402,716
-0.58(-5.86%)
Sep 21, 2011
10.56
10.66
9.904
9.922
12,070,861
-0.55(-5.27%)
Sep 20, 2011
10.62
10.79
10.47
10.47
8,041,570
-0.11(-1.00%)
Sep 19, 2011
10.65
10.67
10.29
10.58
9,559,216
-0.38(-3.48%)
Sep 16, 2011
10.74
10.96
10.46
10.96
15,731,223
+0.15(+1.41%)
Sep 15, 2011
10.39
10.81
10.31
10.81
16,059,691
+0.58(+5.62%)
Sep 14, 2011
9.934
10.37
9.675
10.23
11,729,093
+0.43(+4.37%)
Sep 13, 2011
9.816
9.975
9.646
9.805
12,002,744
+0.05(+0.48%)
Sep 12, 2011
9.534
9.781
9.329
9.758
9,413,603
+0.09(+0.97%)
Sep 09, 2011
9.957
10.03
9.605
9.664
11,093,672
-0.46(-4.58%)
Sep 08, 2011
10.36
10.51
10.13
10.13
6,171,470
-0.42(-3.95%)
Sep 07, 2011
10.12
10.60
10.07
10.54
9,844,913
+0.66(+6.71%)
Sep 06, 2011
9.499
9.910
9.446
9.881
9,958,053
-0.11(-1.06%)
Sep 02, 2011
10.33
10.35
9.957
9.987
7,556,397
-0.63(-5.97%)
Sep 01, 2011
10.77
10.84
10.56
10.62
9,618,341
-0.12(-1.15%)
Aug 31, 2011
10.61
10.91
10.59
10.74
7,812,981
+0.21(+2.01%)
Aug 30, 2011
10.56
10.69
10.39
10.53
7,853,194
-0.10(-0.94%)
Aug 29, 2011
10.24
10.64
10.24
10.63
5,222,126
+0.60(+6.03%)
Aug 26, 2011
9.834
10.22
9.558
10.03
12,727,299
+0.02(+0.18%)
Aug 25, 2011
10.53
10.83
9.863
10.01
14,553,766
-0.43(-4.11%)
Aug 24, 2011
10.02
10.46
9.910
10.44
14,903,687
+0.40(+3.98%)
Aug 23, 2011
9.435
10.04
9.264
10.04
11,207,154
+0.64(+6.81%)
Aug 22, 2011
9.752
9.793
9.247
9.399
9,867,959
-0.06(-0.62%)
Aug 19, 2011
9.323
9.893
9.323
9.458
12,479,345
-0.06(-0.68%)
Aug 18, 2011
9.940
10.01
9.394
9.523
16,900,716
-0.89(-8.55%)
Aug 17, 2011
10.52
10.61
10.33
10.41
6,142,865
-0.04(-0.39%)
Aug 16, 2011
10.52
10.78
10.39
10.45
9,273,298
-0.23(-2.18%)
Aug 15, 2011
10.48
10.72
10.47
10.69
9,163,953
+0.33(+3.15%)
Aug 12, 2011
10.66
10.94
10.33
10.36
11,466,199
-0.25(-2.36%)
Aug 11, 2011
9.755
10.72
9.632
10.61
14,881,123
+0.92(+9.51%)
Aug 10, 2011
10.54
10.65
9.667
9.691
20,447,910
-1.21(-11.08%)
Aug 09, 2011
11.02
10.90
9.994
10.90
17,604,110
+1.03(+10.40%)
Aug 08, 2011
11.02
11.27
9.819
9.871
21,716,078
-1.53(-13.45%)
Aug 05, 2011
11.81
11.88
11.09
11.40
13,613,007
-0.22(-1.91%)
Aug 04, 2011
12.24
12.34
11.61
11.63
13,152,467
-0.86(-6.87%)
Aug 03, 2011
12.34
12.52
12.15
12.48
7,051,662
+0.16(+1.32%)
Aug 02, 2011
12.79
12.98
12.32
12.32
10,530,165
-0.61(-4.73%)
Aug 01, 2011
13.14
13.18
12.76
12.93
5,853,905
+0.00(+0.00%)
Jul 29, 2011
12.85
13.15
12.71
12.93
8,016,861
-0.11(-0.85%)
Jul 28, 2011
12.98
13.31
12.94
13.04
6,576,385
+0.06(+0.49%)
Jul 27, 2011
13.32
13.37
12.93
12.98
9,106,056
-0.45(-3.39%)
Jul 26, 2011
13.33
13.71
13.28
13.43
9,869,195
+0.26(+1.99%)
Jul 25, 2011
13.08
13.23
12.99
13.17
6,473,686
-0.07(-0.53%)
Jul 22, 2011
13.25
13.27
13.19
13.24
3,936,742
+0.04(+0.31%)
Jul 21, 2011
12.90
13.24
12.86
13.20
9,015,092
+0.47(+3.66%)
Jul 20, 2011
12.87
12.87
12.71
12.73
5,057,912
-0.03(-0.23%)
Jul 19, 2011
12.59
12.82
12.52
12.76
7,142,241
+0.27(+2.15%)
Jul 18, 2011
12.88
12.90
12.41
12.50
11,694,359
-0.44(-3.42%)
Jul 15, 2011
13.12
13.12
12.78
12.94
7,332,165
-0.08(-0.63%)
Jul 14, 2011
13.26
13.30
12.94
13.02
5,057,126
-0.20(-1.54%)
Jul 13, 2011
13.02
13.39
13.00
13.22
9,169,960
+0.28(+2.16%)
Jul 12, 2011
13.08
13.18
12.94
12.94
7,841,095
-0.20(-1.51%)
Jul 11, 2011
13.50
13.61
13.11
13.14
5,857,599
-0.60(-4.37%)
Jul 08, 2011
13.73
13.80
13.65
13.74
7,890,365
-0.19(-1.38%)
Jul 07, 2011
13.78
14.01
13.71
13.94
9,653,477
+0.36(+2.66%)
Jul 06, 2011
13.60
13.64
13.47
13.57
5,073,486
-0.07(-0.51%)
Jul 05, 2011
13.69
13.73
13.58
13.64
6,339,156
-0.09(-0.68%)
Jul 01, 2011
13.61
13.78
13.54
13.74
9,065,702
+0.09(+0.68%)
Jun 30, 2011
13.67
13.73
13.52
13.64
5,947,689
+0.02(+0.17%)
Jun 29, 2011
13.35
13.66
13.33
13.62
7,639,462
+0.38(+2.86%)
Jun 28, 2011
13.07
13.32
13.04
13.24
6,426,964
+0.23(+1.75%)
Jun 27, 2011
12.81
13.07
12.81
13.01
7,293,974
+0.23(+1.82%)
Jun 24, 2011
13.22
13.27
12.78
12.78
12,342,390
-0.43(-3.22%)
Jun 23, 2011
13.23
13.29
12.97
13.21
8,826,597
-0.25(-1.86%)
Jun 22, 2011
13.59
13.68
13.45
13.46
5,447,974
-0.17(-1.24%)
Jun 21, 2011
13.57
13.77
13.56
13.63
7,761,532
+0.15(+1.13%)
Jun 20, 2011
13.42
13.49
13.40
13.47
5,179,797
+0.04(+0.30%)
Jun 17, 2011
13.57
13.64
13.37
13.43
8,981,225
+0.02(+0.17%)
Jun 16, 2011
13.34
13.54
13.28
13.41
6,044,933
+0.05(+0.39%)
Jun 15, 2011
13.45
13.57
13.19
13.36
7,451,499
-0.20(-1.50%)
Jun 14, 2011
13.56
13.69
13.49
13.56
9,305,733
+0.17(+1.31%)
Jun 13, 2011
13.40
13.54
13.27
13.39
6,301,353
+0.01(+0.09%)
Jun 10, 2011
13.45
13.51
13.25
13.38
8,357,196
-0.13(-0.99%)
Jun 09, 2011
13.26
13.54
13.24
13.51
4,984,732
+0.27(+2.07%)
Jun 08, 2011
13.25
13.38
13.18
13.24
6,254,007
-0.05(-0.35%)
Jun 07, 2011
13.26
13.39
13.11
13.28
6,894,456
+0.13(+1.02%)
Jun 06, 2011
13.43
13.52
13.12
13.15
5,519,569
-0.30(-2.21%)
Jun 03, 2011
13.47
13.67
13.42
13.45
6,828,030
-0.57(-4.08%)
May 24, 2011
14.18
14.23
13.94
14.02
6,950,290
-0.15(-1.03%)
May 23, 2011
14.34
14.37
14.13
14.16
7,096,754
-0.41(-2.84%)
May 20, 2011
14.27
14.63
14.27
14.58
11,964,352
+0.19(+1.30%)
May 19, 2011
14.52
14.64
14.31
14.39
12,555,050
-0.01(-0.04%)
May 18, 2011
14.14
14.44
14.08
14.40
5,269,454
+0.29(+2.08%)
May 17, 2011
14.22
14.27
13.97
14.10
9,218,234
-0.19(-1.34%)
May 16, 2011
14.45
14.63
14.29
14.29
7,257,566
-0.21(-1.48%)
May 13, 2011
14.61
14.77
14.46
14.51
12,149,076
-0.11(-0.75%)
May 12, 2011
14.21
14.65
14.12
14.62
10,642,468
+0.38(+2.69%)
May 11, 2011
14.17
14.40
14.04
14.24
9,679,884
+0.02(+0.16%)
May 10, 2011
14.24
14.31
14.09
14.21
7,564,872
+0.05(+0.37%)
May 09, 2011
14.07
14.18
14.00
14.16
3,875,257
+0.08(+0.58%)
May 06, 2011
14.26
14.49
13.99
14.08
7,096,942
+0.08(+0.54%)
May 05, 2011
14.14
14.17
13.93
14.00
7,718,655
-0.25(-1.75%)
May 04, 2011
14.51
14.64
14.18
14.25
7,555,008
-0.28(-1.95%)
May 03, 2011
14.54
14.68
14.39
14.54
9,408,841
-0.05(-0.36%)
May 02, 2011
14.60
14.63
14.58
14.59
6,799,217
+0.16(+1.13%)
Apr 29, 2011
14.47
14.54
14.40
14.43
7,470,502
-0.06(-0.40%)
Apr 28, 2011
14.34
14.50
14.16
14.49
8,385,443
+0.09(+0.60%)
Apr 27, 2011
14.39
14.45
13.91
14.40
12,218,734
-0.02(-0.12%)
Apr 26, 2011
14.30
14.54
14.27
14.42
6,072,559
+0.14(+1.02%)
Apr 25, 2011
14.28
14.29
14.13
14.27
4,474,887
-0.12(-0.81%)
Apr 21, 2011
14.38
14.45
14.22
14.39
6,906,227
+0.06(+0.45%)
Apr 20, 2011
14.38
14.45
14.26
14.32
7,234,854
+0.20(+1.44%)
Apr 19, 2011
14.20
14.25
14.12
14.12
6,847,615
-0.05(-0.37%)
Apr 18, 2011
14.25
14.26
14.00
14.17
4,743,278
-0.32(-2.20%)
Apr 15, 2011
14.34
14.52
14.28
14.49
6,565,719
+0.23(+1.63%)
Apr 14, 2011
14.13
14.29
14.06
14.26
6,652,735
-0.01(-0.04%)
Apr 13, 2011
14.52
14.55
14.22
14.27
4,838,344
-0.12(-0.85%)
Apr 12, 2011
14.69
14.71
14.33
14.39
6,511,617
-0.39(-2.63%)
Apr 11, 2011
14.99
15.10
14.71
14.78
3,897,407
-0.27(-1.77%)
Apr 08, 2011
15.04
15.10
14.90
15.04
6,560,485
+0.08(+0.54%)
Apr 07, 2011
14.92
15.05
14.82
14.96
5,058,673
+0.02(+0.16%)
Apr 06, 2011
15.05
15.08
14.71
14.94
6,121,058
+0.00(+0.00%)
Apr 05, 2011
14.99
15.03
14.87
14.94
3,228,573
-0.13(-0.85%)
Apr 04, 2011
15.07
15.12
14.95
15.07
4,804,234
-0.02(-0.12%)
Apr 01, 2011
14.99
15.10
14.92
15.08
6,873,457
+0.26(+1.72%)
Mar 31, 2011
14.78
14.84
14.61
14.83
7,016,742
-0.02(-0.12%)
Mar 30, 2011
14.85
14.85
14.85
14.85
8,271,652
+0.08(+0.51%)
Mar 29, 2011
14.67
14.78
14.53
14.77
4,861,526
+0.05(+0.35%)
Mar 28, 2011
14.86
14.97
14.72
14.72
4,311,840
-0.14(-0.98%)
Mar 25, 2011
15.07
15.12
14.86
14.86
4,361,710
-0.18(-1.20%)
Mar 24, 2011
14.90
15.08
14.71
15.04
5,301,664
+0.29(+1.97%)
Mar 23, 2011
14.63
14.76
14.43
14.75
4,491,168
+0.04(+0.28%)
Mar 22, 2011
14.74
14.85
14.60
14.71
4,370,037
-0.05(-0.35%)
Mar 21, 2011
14.57
14.78
14.49
14.76
6,772,889
+0.35(+2.41%)
Mar 18, 2011
14.52
14.62
14.27
14.42
8,184,182
+0.10(+0.69%)
Mar 17, 2011
14.29
14.43
14.13
14.32
5,598,934
+0.34(+2.45%)
Mar 16, 2011
14.40
14.47
13.85
13.98
9,788,859
-0.48(-3.29%)
Mar 15, 2011
14.27
14.54
14.24
14.45
8,000,398
-0.30(-2.01%)
Mar 14, 2011
14.76
14.96
14.66
14.75
8,985,680
-0.24(-1.63%)
Mar 11, 2011
14.75
15.04
14.65
14.99
4,478,064
+0.13(+0.86%)
Mar 10, 2011
15.14
15.20
14.78
14.86
6,498,615
-0.51(-3.32%)
Mar 09, 2011
15.37
15.58
15.22
15.37
6,353,021
-0.03(-0.19%)
Mar 08, 2011
15.21
15.50
15.08
15.40
5,013,237
+0.21(+1.37%)
Mar 07, 2011
15.47
15.59
15.11
15.19
4,409,114
-0.24(-1.54%)
Mar 04, 2011
15.77
15.77
15.30
15.43
6,061,410
-0.37(-2.31%)
Mar 03, 2011
15.33
15.83
15.29
15.80
8,167,169
+0.65(+4.29%)
Mar 02, 2011
14.99
15.18
14.73
15.15
9,376,519
+0.09(+0.62%)
Mar 01, 2011
15.54
15.63
14.98
15.05
8,839,453
-0.52(-3.32%)
Feb 28, 2011
15.28
15.64
15.24
15.57
9,733,787
+0.26(+1.67%)
Feb 25, 2011
14.97
15.36
14.94
15.32
6,705,506
+0.45(+3.00%)
Feb 24, 2011
14.87
15.00
14.64
14.87
8,484,017
-0.05(-0.35%)
Feb 23, 2011
15.18
15.33
14.71
14.92
9,164,193
-0.24(-1.61%)
Feb 22, 2011
15.62
15.73
15.14
15.16
9,514,673
-0.70(-4.42%)
Feb 18, 2011
15.92
15.95
15.79
15.87
8,386,600
+0.02(+0.15%)
Feb 17, 2011
15.71
15.86
15.70
15.84
12,350,069
+0.05(+0.29%)
Feb 16, 2011
15.36
15.83
15.36
15.80
11,786,176
+0.49(+3.17%)
Feb 15, 2011
14.94
15.34
14.94
15.31
8,381,448
+0.28(+1.84%)
Feb 14, 2011
14.89
15.04
14.78
15.03
4,067,084
+0.16(+1.05%)
Feb 11, 2011
14.51
15.02
14.45
14.88
6,785,918
+0.29(+1.98%)
Feb 10, 2011
14.56
14.60
14.36
14.59
6,985,411
+0.09(+0.60%)
Feb 09, 2011
14.62
14.68
14.42
14.50
5,187,319
-0.17(-1.14%)
Feb 08, 2011
14.85
14.86
14.58
14.67
5,853,571
-0.12(-0.82%)
Feb 07, 2011
14.71
14.98
14.68
14.79
5,019,691
+0.12(+0.79%)
Feb 04, 2011
14.50
14.71
14.39
14.68
6,019,361
+0.23(+1.56%)
Feb 03, 2011
14.38
14.47
14.26
14.45
5,027,933
+0.02(+0.12%)
Feb 02, 2011
14.49
14.61
14.42
14.43
5,343,913
-0.19(-1.30%)
Feb 01, 2011
14.39
14.64
14.25
14.62
9,692,525
+0.33(+2.30%)
Jan 31, 2011
14.25
14.34
14.12
14.29
11,049,298
+0.05(+0.32%)
Jan 28, 2011
14.72
14.80
14.21
14.25
17,950,690
-0.10(-0.68%)
Jan 27, 2011
14.00
14.44
13.79
14.35
13,760,778
+0.61(+4.46%)
Jan 26, 2011
13.89
13.89
13.66
13.73
9,158,764
-0.08(-0.54%)
Jan 25, 2011
13.90
13.98
13.68
13.81
7,524,818
-0.12(-0.87%)
Jan 24, 2011
13.83
14.03
13.71
13.93
5,250,454
+0.11(+0.79%)
Jan 21, 2011
14.01
14.10
13.76
13.82
8,726,094
+0.00(+0.00%)
Jan 20, 2011
14.19
14.25
13.82
13.82
11,021,166
-0.39(-2.72%)
Jan 19, 2011
14.45
14.55
14.16
14.21
7,983,436
-0.23(-1.56%)
Jan 18, 2011
14.27
17.30
14.26
14.43
10,649,412
-0.01(-0.08%)
Jan 14, 2011
14.29
14.55
14.19
14.45
9,428,118
+0.16(+1.09%)
Jan 13, 2011
14.24
14.32
14.10
14.29
11,396,188
-0.09(-0.60%)
Jan 12, 2011
14.25
14.40
14.06
14.38
11,948,882
+0.07(+0.48%)
Jan 11, 2011
14.13
14.49
14.10
14.31
12,863,032
+0.29(+2.10%)
Jan 10, 2011
14.03
14.10
13.83
14.01
8,795,373
-0.05(-0.33%)
Jan 07, 2011
14.14
14.16
13.84
14.06
8,447,240
-0.01(-0.08%)
Jan 06, 2011
14.13
14.16
13.97
14.07
7,329,815
-0.02(-0.16%)
Jan 05, 2011
13.98
14.13
13.97
14.09
10,782,578
-0.01(-0.08%)
Jan 04, 2011
14.09
14.18
13.94
14.10
9,325,424
-0.03(-0.20%)
Jan 03, 2011
14.01
14.28
14.01
14.13
8,938,330
+0.23(+1.66%)
Dec 31, 2010
13.66
14.06
13.64
13.90
5,367,724
+0.23(+1.65%)
Dec 30, 2010
13.67
13.75
13.56
13.68
2,300,080
-0.04(-0.30%)
Dec 29, 2010
13.73
13.79
13.65
13.72
1,806,810
+0.03(+0.25%)
Dec 28, 2010
13.73
13.75
13.56
13.68
2,795,202
-0.02(-0.17%)
Dec 27, 2010
13.58
13.71
13.56
13.71
1,933,025
+0.02(+0.17%)
Dec 23, 2010
13.68
13.72
13.58
13.68
2,408,521
-0.04(-0.30%)
Dec 22, 2010
13.68
13.82
13.65
13.72
5,720,897
+0.09(+0.68%)
Dec 21, 2010
13.24
13.65
13.24
13.63
7,935,652
+0.44(+3.37%)
Dec 20, 2010
13.30
13.31
13.03
13.19
3,864,011
+0.02(+0.18%)
Dec 17, 2010
13.09
13.23
13.03
13.16
8,244,192
+0.10(+0.75%)
Dec 16, 2010
13.13
13.13
12.94
13.06
4,469,663
-0.02(-0.13%)
Dec 15, 2010
13.15
13.34
13.06
13.08
6,677,212
-0.11(-0.83%)
Dec 14, 2010
13.35
13.39
13.10
13.19
4,412,069
-0.12(-0.87%)
Dec 13, 2010
13.45
13.47
13.24
13.31
4,919,621
-0.12(-0.86%)
Dec 10, 2010
13.40
13.51
13.22
13.42
7,481,556
+0.03(+0.26%)
Dec 09, 2010
13.45
13.49
13.30
13.39
8,748,913
+0.05(+0.39%)
Dec 08, 2010
13.27
13.39
13.12
13.34
8,965,900
+0.06(+0.43%)
Dec 07, 2010
13.33
13.51
13.25
13.28
10,290,805
+0.09(+0.70%)
Dec 06, 2010
13.22
13.28
13.10
13.19
5,392,104
-0.10(-0.74%)
Dec 03, 2010
13.17
13.34
13.10
13.28
6,815,847
+0.07(+0.52%)
Dec 02, 2010
12.97
13.25
12.95
13.21
7,359,513
+0.24(+1.83%)
Dec 01, 2010
12.71
12.99
12.71
12.98
7,545,341
+0.42(+3.31%)
Nov 30, 2010
12.36
12.67
12.36
12.56
7,903,631
+0.03(+0.23%)
Nov 29, 2010
12.42
12.58
12.30
12.53
4,711,168
-0.01(-0.09%)
Nov 26, 2010
12.46
12.64
12.38
12.54
2,374,015
-0.14(-1.09%)
Nov 24, 2010
12.31
12.68
12.68
12.68
8,154,603
+0.46(+3.73%)
Nov 23, 2010
12.34
12.37
12.15
12.23
6,974,134
-0.32(-2.53%)
Nov 22, 2010
12.61
12.62
12.41
12.54
4,975,315
-0.13(-1.00%)
Nov 19, 2010
12.65
12.68
12.46
12.67
5,007,286
+0.07(+0.55%)
Nov 18, 2010
12.61
12.74
12.58
12.60
6,107,818
+0.17(+1.39%)
Nov 17, 2010
12.48
12.55
12.39
12.43
7,127,428
-0.04(-0.32%)
Nov 16, 2010
12.63
12.68
12.39
12.47
9,689,321
-0.28(-2.21%)
Nov 15, 2010
12.81
12.97
12.64
12.75
6,261,970
+0.03(+0.23%)
Nov 12, 2010
12.79
12.92
12.62
12.72
7,751,688
-0.18(-1.42%)
Nov 11, 2010
12.65
13.07
12.57
12.91
13,854,968
+0.09(+0.72%)
Nov 10, 2010
12.59
12.87
12.58
12.81
41,893,964
-0.52(-3.92%)
Nov 09, 2010
13.57
13.61
13.30
13.34
6,134,628
-0.21(-1.57%)
Nov 08, 2010
13.84
13.88
13.50
13.55
5,671,193
-0.39(-2.76%)
Nov 05, 2010
13.79
14.02
13.71
13.94
7,122,584
+0.14(+1.00%)
Nov 04, 2010
13.57
13.80
13.46
13.80
8,818,462
+0.36(+2.65%)
Nov 03, 2010
13.47
13.56
13.07
13.44
6,439,778
-0.03(-0.21%)
Nov 02, 2010
13.33
13.48
13.30
13.47
5,106,957
+0.32(+2.45%)
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
.