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
)
15.59
+0.38 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012
15.04
15.06
14.84
14.94
6,192,211
-0.16(-1.04%)
Apr 27, 2012
15.13
15.18
14.91
15.10
6,383,608
+0.02(+0.16%)
Apr 26, 2012
14.70
15.15
14.53
15.07
8,935,084
+0.37(+2.49%)
Apr 25, 2012
14.61
14.74
14.51
14.71
6,011,356
+0.25(+1.75%)
Apr 24, 2012
14.33
14.54
14.25
14.45
5,914,994
+0.19(+1.31%)
Apr 23, 2012
14.23
14.30
14.16
14.27
7,852,338
-0.28(-1.90%)
Apr 20, 2012
14.70
14.76
14.53
14.54
5,808,264
-0.07(-0.45%)
Apr 19, 2012
14.78
14.82
14.53
14.61
6,581,451
-0.13(-0.86%)
Apr 18, 2012
14.98
14.98
14.72
14.74
8,937,476
-0.34(-2.27%)
Apr 17, 2012
15.01
15.22
14.89
15.08
6,991,504
+0.23(+1.58%)
Apr 16, 2012
15.03
15.12
14.72
14.85
4,617,442
-0.02(-0.12%)
Apr 13, 2012
15.23
15.25
14.86
14.86
5,256,341
-0.40(-2.60%)
Apr 12, 2012
14.97
15.30
14.96
15.26
7,100,501
+0.34(+2.26%)
Apr 11, 2012
15.00
15.06
14.85
14.92
11,372,442
+0.22(+1.47%)
Apr 10, 2012
15.13
15.19
14.69
14.71
11,942,734
-0.45(-2.94%)
Apr 09, 2012
15.36
15.36
15.09
15.15
8,195,382
-0.50(-3.19%)
Apr 05, 2012
15.54
15.72
15.42
15.65
6,327,967
+0.02(+0.15%)
Apr 04, 2012
15.80
15.99
15.60
15.63
6,152,080
-0.37(-2.29%)
Apr 03, 2012
16.02
16.10
15.86
15.99
5,150,070
-0.11(-0.67%)
Apr 02, 2012
15.98
16.18
15.87
16.10
5,657,621
+0.06(+0.37%)
Mar 30, 2012
15.86
16.05
15.67
16.04
6,821,239
+0.32(+2.07%)
Mar 29, 2012
15.67
15.77
15.57
15.72
5,496,750
-0.11(-0.68%)
Mar 28, 2012
15.92
16.00
15.62
15.83
4,479,762
-0.10(-0.60%)
Mar 27, 2012
16.17
16.20
15.92
15.92
5,046,809
-0.22(-1.38%)
Mar 26, 2012
15.99
16.14
15.92
16.14
7,140,398
+0.33(+2.09%)
Mar 23, 2012
15.54
15.87
15.48
15.81
6,948,661
+0.31(+1.98%)
Mar 22, 2012
15.72
15.77
15.47
15.51
7,951,116
-0.36(-2.27%)
Mar 21, 2012
15.74
15.95
15.67
15.87
8,137,573
+0.19(+1.23%)
Mar 20, 2012
15.69
15.77
15.52
15.68
4,039,526
-0.14(-0.91%)
Mar 19, 2012
15.69
15.98
15.62
15.82
6,532,434
+0.10(+0.61%)
Mar 16, 2012
15.86
15.90
15.64
15.72
7,671,619
-0.14(-0.87%)
Mar 15, 2012
15.64
15.92
15.50
15.86
6,059,394
+0.24(+1.54%)
Mar 14, 2012
15.61
15.66
15.42
15.62
7,822,999
-0.01(-0.08%)
Mar 13, 2012
15.13
15.64
15.06
15.63
9,545,170
+0.56(+3.71%)
Mar 12, 2012
14.95
15.07
14.86
15.07
6,209,637
+0.11(+0.76%)
Mar 09, 2012
14.71
15.04
14.69
14.96
4,708,757
+0.16(+1.10%)
Mar 08, 2012
14.76
14.84
14.64
14.80
4,194,484
+0.20(+1.40%)
Mar 07, 2012
14.46
14.62
14.40
14.59
5,004,453
+0.23(+1.59%)
Mar 06, 2012
14.44
14.52
14.29
14.36
6,435,968
-0.32(-2.21%)
Mar 05, 2012
14.80
14.82
14.58
14.69
6,400,055
-0.21(-1.41%)
Mar 02, 2012
14.93
15.06
14.90
14.90
4,102,540
-0.07(-0.44%)
Mar 01, 2012
14.77
15.08
14.70
14.97
5,296,503
+0.07(+0.44%)
Feb 29, 2012
15.01
15.16
14.83
14.90
7,262,067
-0.11(-0.76%)
Feb 28, 2012
14.94
15.10
14.88
15.01
8,708,104
+0.11(+0.77%)
Feb 27, 2012
14.85
15.01
14.70
14.90
5,861,832
-0.07(-0.44%)
Feb 24, 2012
15.03
15.04
14.89
14.97
4,498,289
-0.04(-0.28%)
Feb 23, 2012
14.84
15.03
14.77
15.01
5,131,275
+0.11(+0.77%)
Feb 22, 2012
14.92
15.03
14.85
14.89
6,923,222
-0.02(-0.16%)
Feb 21, 2012
14.90
15.01
14.86
14.92
7,359,362
+0.13(+0.91%)
Feb 17, 2012
14.89
14.93
14.72
14.78
6,122,285
-0.02(-0.12%)
Feb 16, 2012
14.28
14.81
14.25
14.80
7,910,890
+0.53(+3.69%)
Feb 15, 2012
14.44
14.49
14.20
14.28
4,864,593
-0.06(-0.42%)
Feb 14, 2012
14.48
14.48
14.23
14.34
6,143,096
-0.25(-1.68%)
Feb 13, 2012
14.63
14.71
14.48
14.58
4,238,030
+0.16(+1.08%)
Feb 10, 2012
14.42
14.59
14.37
14.42
5,935,598
-0.20(-1.39%)
Feb 09, 2012
14.65
14.75
14.54
14.63
8,623,392
+0.07(+0.49%)
Feb 08, 2012
14.52
14.61
14.48
14.56
8,122,337
+0.02(+0.16%)
Feb 07, 2012
14.16
14.56
14.07
14.53
7,682,717
+0.23(+1.63%)
Feb 06, 2012
14.17
14.39
14.10
14.30
6,286,044
+0.01(+0.04%)
Feb 03, 2012
14.09
14.31
14.03
14.29
9,380,212
+0.44(+3.15%)
Feb 02, 2012
13.87
13.95
13.74
13.86
4,830,002
-0.02(-0.13%)
Feb 01, 2012
13.66
13.92
13.59
13.87
5,037,720
+0.37(+2.70%)
Jan 31, 2012
13.63
13.66
13.36
13.51
6,052,396
+0.01(+0.09%)
Jan 30, 2012
13.56
13.68
13.49
13.50
9,066,106
-0.26(-1.91%)
Jan 27, 2012
13.56
13.95
13.56
13.76
9,427,779
+0.13(+0.92%)
Jan 26, 2012
13.41
13.77
13.41
13.63
8,046,195
+0.37(+2.80%)
Jan 25, 2012
13.38
13.38
13.22
13.26
6,620,862
-0.14(-1.03%)
Jan 24, 2012
13.24
13.42
13.24
13.40
5,282,199
-0.01(-0.04%)
Jan 23, 2012
13.44
13.52
13.32
13.41
5,034,049
-0.02(-0.18%)
Jan 20, 2012
13.26
13.44
13.19
13.43
6,584,485
+0.16(+1.22%)
Jan 19, 2012
13.23
13.37
13.20
13.27
6,256,237
+0.12(+0.91%)
Jan 18, 2012
12.90
13.17
12.82
13.15
5,475,398
+0.20(+1.57%)
Jan 17, 2012
13.20
13.29
12.89
12.95
4,681,538
+0.01(+0.05%)
Jan 13, 2012
12.87
12.96
12.56
12.94
6,147,249
-0.06(-0.46%)
Jan 12, 2012
12.83
13.17
12.83
13.00
10,805,738
+0.26(+2.02%)
Jan 11, 2012
12.86
12.88
12.68
12.74
9,144,571
-0.20(-1.53%)
Jan 10, 2012
12.74
13.02
12.72
12.94
7,732,318
+0.44(+3.50%)
Jan 09, 2012
12.47
12.56
12.41
12.50
4,145,927
+0.07(+0.58%)
Jan 06, 2012
12.45
12.62
12.31
12.43
6,099,870
+0.12(+0.97%)
Jan 05, 2012
12.04
12.34
11.92
12.31
9,461,550
+0.13(+1.08%)
Jan 04, 2012
12.21
12.25
12.07
12.18
7,419,950
+0.16(+1.29%)
Dec 30, 2011
11.99
12.09
11.98
12.02
2,392,024
-0.01(-0.05%)
Dec 29, 2011
11.84
12.09
11.77
12.03
3,909,128
+0.26(+2.19%)
Dec 28, 2011
12.07
12.07
11.76
11.77
3,275,629
-0.26(-2.14%)
Dec 27, 2011
12.02
12.18
11.99
12.03
2,164,279
-0.07(-0.59%)
Dec 23, 2011
12.00
12.13
11.90
12.10
3,167,701
+0.34(+2.85%)
Dec 21, 2011
11.73
11.86
11.55
11.77
6,593,721
+0.04(+0.31%)
Dec 20, 2011
11.47
11.75
11.47
11.73
6,546,549
+0.56(+4.98%)
Dec 19, 2011
11.57
11.59
11.10
11.17
8,022,622
-0.34(-2.96%)
Dec 16, 2011
11.50
11.67
11.40
11.52
10,437,725
+0.12(+1.05%)
Dec 15, 2011
11.64
11.64
11.38
11.40
5,691,174
-0.04(-0.37%)
Dec 14, 2011
11.44
11.58
11.34
11.44
8,142,262
-0.13(-1.09%)
Dec 13, 2011
12.11
12.17
11.37
11.56
10,715,497
-0.42(-3.50%)
Dec 12, 2011
12.19
12.19
11.84
11.98
6,253,421
-0.45(-3.66%)
Dec 09, 2011
12.15
12.47
12.12
12.44
7,205,576
+0.37(+3.02%)
Dec 08, 2011
12.40
12.46
12.02
12.07
6,569,370
-0.47(-3.77%)
Dec 07, 2011
12.23
12.60
12.13
12.55
4,849,143
+0.17(+1.40%)
Dec 06, 2011
12.37
12.50
12.25
12.37
5,258,159
-0.02(-0.19%)
Dec 05, 2011
12.42
12.53
12.22
12.40
6,297,018
+0.26(+2.12%)
Dec 02, 2011
12.28
12.57
12.03
12.14
10,394,882
+0.03(+0.25%)
Dec 01, 2011
12.01
12.18
11.88
12.11
5,273,259
-0.01(-0.10%)
Nov 30, 2011
11.90
12.17
11.82
12.12
10,911,753
+0.77(+6.75%)
Nov 29, 2011
11.33
11.43
11.19
11.35
6,067,303
+0.07(+0.58%)
Nov 28, 2011
11.20
11.54
11.17
11.29
8,997,935
+0.57(+5.30%)
Nov 25, 2011
10.64
10.88
10.60
10.72
2,775,341
+0.07(+0.62%)
Nov 23, 2011
10.73
10.91
10.65
10.65
8,726,191
-0.26(-2.36%)
Nov 22, 2011
11.07
11.20
10.90
10.91
9,813,658
-0.25(-2.20%)
Nov 21, 2011
11.34
11.38
11.01
11.16
10,025,787
-0.45(-3.87%)
Nov 18, 2011
11.65
11.75
11.52
11.61
5,681,923
+0.05(+0.47%)
Nov 17, 2011
11.74
11.82
11.40
11.55
9,693,567
-0.23(-1.93%)
Nov 16, 2011
11.89
12.13
11.77
11.78
7,110,522
-0.28(-2.32%)
Nov 15, 2011
11.85
12.15
11.80
12.06
6,075,367
+0.10(+0.85%)
Nov 14, 2011
11.99
12.07
11.76
11.96
9,221,847
-0.14(-1.18%)
Nov 11, 2011
11.99
12.20
11.96
12.10
6,197,674
+0.36(+3.04%)
Nov 10, 2011
11.66
11.86
11.49
11.74
9,723,898
+0.48(+4.22%)
Nov 09, 2011
11.67
11.68
11.22
11.27
9,668,218
-0.80(-6.61%)
Nov 08, 2011
12.01
12.17
11.80
12.06
10,841,582
+0.19(+1.60%)
Nov 07, 2011
11.93
12.05
11.62
11.87
7,691,948
-0.04(-0.35%)
Nov 04, 2011
11.99
12.07
11.76
11.92
7,313,741
-0.25(-2.05%)
Nov 03, 2011
11.97
12.24
11.52
12.17
11,296,161
+0.52(+4.44%)
Nov 02, 2011
11.54
11.77
11.40
11.65
7,924,172
+0.45(+4.04%)
Nov 01, 2011
11.28
11.52
11.16
11.20
12,913,522
-0.74(-6.23%)
Oct 31, 2011
12.14
12.17
11.93
11.94
11,552,940
-0.49(-3.97%)
Oct 28, 2011
12.33
12.55
12.19
12.43
9,283,062
+0.04(+0.29%)
Oct 27, 2011
12.20
12.69
12.14
12.40
18,208,642
+0.96(+8.43%)
Oct 26, 2011
11.45
11.54
11.20
11.43
13,526,264
+0.25(+2.23%)
Oct 25, 2011
11.51
11.66
11.15
11.18
11,393,891
-0.52(-4.42%)
Oct 24, 2011
11.16
11.79
11.16
11.70
11,946,992
+0.55(+4.96%)
Oct 21, 2011
10.95
11.21
10.86
11.15
14,830,928
+0.39(+3.59%)
Oct 20, 2011
10.59
10.84
10.42
10.76
8,040,285
+0.18(+1.74%)
Oct 19, 2011
10.95
11.03
10.54
10.58
6,877,903
-0.37(-3.42%)
Oct 18, 2011
10.50
11.07
10.41
10.95
12,788,794
+0.51(+4.90%)
Oct 17, 2011
10.67
10.73
10.41
10.44
10,831,329
-0.36(-3.31%)
Oct 14, 2011
10.74
10.91
10.60
10.80
8,271,856
+0.27(+2.54%)
Oct 13, 2011
10.54
10.62
10.15
10.53
13,680,994
-0.17(-1.56%)
Oct 12, 2011
10.25
10.84
10.23
10.70
16,604,961
+0.62(+6.14%)
Oct 11, 2011
10.05
10.19
9.977
10.08
11,842,878
-0.10(-0.99%)
Oct 10, 2011
9.923
10.19
9.911
10.18
11,580,437
+0.54(+5.62%)
Oct 07, 2011
10.17
10.19
9.447
9.638
13,352,535
-0.40(-3.97%)
Oct 06, 2011
9.941
10.04
9.876
10.04
11,875,805
+0.27(+2.80%)
Oct 05, 2011
9.489
9.840
9.382
9.763
10,613,708
+0.28(+2.95%)
Oct 04, 2011
8.644
9.507
8.635
9.483
16,664,761
+0.65(+7.34%)
Oct 03, 2011
9.197
9.293
8.829
8.835
15,823,239
-0.39(-4.26%)
Sep 30, 2011
9.584
9.608
9.192
9.227
14,333,872
-0.57(-5.77%)
Sep 29, 2011
9.697
9.983
9.459
9.792
11,765,156
+0.37(+3.98%)
Sep 28, 2011
9.911
9.971
9.406
9.418
13,537,266
-0.42(-4.23%)
Sep 27, 2011
10.07
10.21
9.715
9.834
15,316,336
+0.11(+1.16%)
Sep 26, 2011
9.543
9.727
9.162
9.721
11,876,674
+0.33(+3.55%)
Sep 23, 2011
9.429
9.566
9.275
9.388
15,256,163
-0.08(-0.82%)
Sep 22, 2011
9.685
9.828
9.275
9.465
20,134,432
-0.59(-5.86%)
Sep 21, 2011
10.70
10.80
10.04
10.05
11,912,136
-0.56(-5.27%)
Sep 20, 2011
10.76
10.93
10.61
10.61
7,935,828
-0.11(-1.00%)
Sep 19, 2011
10.79
10.82
10.42
10.72
9,433,518
-0.39(-3.48%)
Sep 16, 2011
10.89
11.11
10.60
11.11
15,524,366
+0.15(+1.41%)
Sep 15, 2011
10.53
10.95
10.45
10.95
15,848,515
+0.58(+5.62%)
Sep 14, 2011
10.07
10.51
9.804
10.37
11,574,862
+0.43(+4.37%)
Sep 13, 2011
9.947
10.11
9.775
9.935
11,844,915
+0.05(+0.48%)
Sep 12, 2011
9.662
9.911
9.453
9.888
9,289,820
+0.10(+0.97%)
Sep 09, 2011
10.09
10.17
9.733
9.792
10,947,796
-0.47(-4.58%)
Sep 08, 2011
10.49
10.65
10.26
10.26
6,090,318
-0.42(-3.95%)
Sep 07, 2011
10.25
10.74
10.20
10.68
9,715,458
+0.67(+6.71%)
Sep 06, 2011
9.626
10.04
9.572
10.01
9,827,110
-0.11(-1.06%)
Sep 02, 2011
10.47
10.49
10.09
10.12
7,457,034
-0.64(-5.97%)
Sep 01, 2011
10.91
10.99
10.70
10.76
9,491,865
-0.12(-1.15%)
Aug 31, 2011
10.75
11.05
10.73
10.89
7,710,245
+0.21(+2.01%)
Aug 30, 2011
10.70
10.83
10.52
10.67
7,749,929
-0.10(-0.94%)
Aug 29, 2011
10.38
10.79
10.38
10.77
5,153,458
+0.61(+6.03%)
Aug 26, 2011
9.965
10.35
9.685
10.16
12,559,942
+0.02(+0.18%)
Aug 25, 2011
10.67
10.98
9.995
10.14
14,362,392
-0.43(-4.11%)
Aug 24, 2011
10.15
10.60
10.04
10.58
14,707,712
+0.40(+3.98%)
Aug 23, 2011
9.560
10.17
9.388
10.17
11,059,786
+0.65(+6.81%)
Aug 22, 2011
9.882
9.923
9.370
9.525
9,738,201
-0.06(-0.62%)
Aug 19, 2011
9.447
10.02
9.447
9.584
12,315,248
-0.07(-0.68%)
Aug 18, 2011
10.07
10.14
9.519
9.650
16,678,480
-0.90(-8.56%)
Aug 17, 2011
10.66
10.75
10.46
10.55
6,062,089
-0.04(-0.39%)
Aug 16, 2011
10.66
10.92
10.53
10.59
9,151,359
-0.24(-2.18%)
Aug 15, 2011
10.62
10.86
10.61
10.83
9,043,451
+0.33(+3.15%)
Aug 12, 2011
10.81
11.09
10.46
10.50
11,315,425
-0.25(-2.36%)
Aug 11, 2011
9.885
10.86
9.761
10.75
14,685,444
+0.93(+9.51%)
Aug 10, 2011
10.68
10.79
9.796
9.820
20,179,030
-1.22(-11.08%)
Aug 09, 2011
11.17
11.05
10.13
11.04
17,372,624
+1.04(+10.40%)
Aug 08, 2011
11.17
11.42
9.950
10.00
21,430,522
-1.55(-13.45%)
Aug 05, 2011
11.96
12.04
11.24
11.56
13,434,003
-0.22(-1.91%)
Aug 04, 2011
12.40
12.51
11.77
11.78
12,979,519
-0.87(-6.87%)
Aug 03, 2011
12.50
12.68
12.31
12.65
6,958,937
+0.17(+1.33%)
Aug 02, 2011
12.96
13.16
12.48
12.48
10,391,699
-0.62(-4.73%)
Aug 01, 2011
13.31
13.36
12.93
13.10
5,776,929
+0.00(+0.00%)
Jul 29, 2011
13.02
13.32
12.88
13.10
7,911,444
-0.11(-0.85%)
Jul 28, 2011
13.15
13.48
13.12
13.22
6,489,909
+0.06(+0.49%)
Jul 27, 2011
13.49
13.55
13.10
13.15
8,986,316
-0.46(-3.39%)
Jul 26, 2011
13.51
13.90
13.46
13.61
9,739,420
+0.27(+1.99%)
Jul 25, 2011
13.25
13.41
13.16
13.35
6,388,560
-0.07(-0.53%)
Jul 22, 2011
13.42
13.45
13.37
13.42
3,884,976
+0.04(+0.31%)
Jul 21, 2011
13.07
13.42
13.03
13.38
8,896,549
+0.47(+3.66%)
Jul 20, 2011
13.04
13.05
12.88
12.90
4,991,403
-0.03(-0.23%)
Jul 19, 2011
12.76
12.99
12.69
12.93
7,048,325
+0.27(+2.15%)
Jul 18, 2011
13.05
13.07
12.58
12.66
11,540,584
-0.45(-3.42%)
Jul 15, 2011
13.29
13.30
12.95
13.11
7,235,751
-0.08(-0.63%)
Jul 14, 2011
13.44
13.48
13.12
13.19
4,990,628
-0.21(-1.54%)
Jul 13, 2011
13.19
13.57
13.18
13.40
9,049,380
+0.28(+2.16%)
Jul 12, 2011
13.26
13.35
13.12
13.12
7,737,989
-0.20(-1.51%)
Jul 11, 2011
13.68
13.79
13.28
13.32
5,780,575
-0.61(-4.37%)
Jul 08, 2011
13.91
13.98
13.83
13.93
7,786,611
-0.20(-1.38%)
Jul 07, 2011
13.97
14.20
13.89
14.12
9,526,539
+0.37(+2.66%)
Jul 06, 2011
13.78
13.82
13.65
13.75
5,006,772
-0.07(-0.51%)
Jul 05, 2011
13.87
13.91
13.76
13.83
6,255,800
-0.09(-0.68%)
Jul 01, 2011
13.80
13.96
13.72
13.92
8,946,493
+0.09(+0.68%)
Jun 30, 2011
13.86
13.91
13.70
13.83
5,869,480
+0.02(+0.17%)
Jun 29, 2011
13.52
13.84
13.51
13.80
7,539,008
+0.38(+2.86%)
Jun 28, 2011
13.25
13.49
13.22
13.42
6,342,453
+0.23(+1.75%)
Jun 27, 2011
12.98
13.24
12.98
13.19
7,198,062
+0.24(+1.82%)
Jun 24, 2011
13.40
13.45
12.95
12.95
12,180,094
-0.43(-3.22%)
Jun 23, 2011
13.41
13.47
13.15
13.38
8,710,532
-0.25(-1.86%)
Jun 22, 2011
13.77
13.86
13.62
13.64
5,376,336
-0.17(-1.24%)
Jun 21, 2011
13.75
13.95
13.74
13.81
7,659,472
+0.15(+1.12%)
Jun 20, 2011
13.60
13.67
13.58
13.65
5,111,686
+0.04(+0.30%)
Jun 17, 2011
13.75
13.82
13.55
13.61
8,863,127
+0.02(+0.17%)
Jun 16, 2011
13.52
13.72
13.45
13.59
5,965,445
+0.05(+0.39%)
Jun 15, 2011
13.63
13.75
13.36
13.54
7,353,516
-0.21(-1.50%)
Jun 14, 2011
13.74
13.87
13.67
13.74
9,183,368
+0.18(+1.31%)
Jun 13, 2011
13.58
13.73
13.45
13.57
6,218,494
+0.01(+0.09%)
Jun 10, 2011
13.63
13.69
13.42
13.55
8,247,303
-0.14(-0.99%)
Jun 09, 2011
13.44
13.73
13.41
13.69
4,919,185
+0.28(+2.07%)
Jun 08, 2011
13.42
13.55
13.35
13.41
6,171,770
-0.05(-0.35%)
Jun 07, 2011
13.44
13.57
13.29
13.46
6,803,798
+0.14(+1.02%)
Jun 06, 2011
13.61
13.70
13.29
13.32
5,446,990
-0.30(-2.21%)
Jun 03, 2011
13.65
13.86
13.60
13.62
6,738,246
-0.58(-4.08%)
May 24, 2011
14.37
14.42
14.12
14.20
6,858,898
-0.15(-1.03%)
May 23, 2011
14.53
14.56
14.32
14.35
7,003,436
-0.42(-2.84%)
May 20, 2011
14.46
14.82
14.46
14.77
11,807,027
+0.19(+1.30%)
May 19, 2011
14.71
14.83
14.50
14.58
12,389,958
-0.01(-0.04%)
May 18, 2011
14.33
14.64
14.27
14.59
5,200,163
+0.30(+2.08%)
May 17, 2011
14.41
14.46
14.16
14.29
9,097,019
-0.19(-1.34%)
May 16, 2011
14.64
14.83
14.48
14.48
7,162,133
-0.22(-1.48%)
May 13, 2011
14.81
14.97
14.66
14.70
11,989,322
-0.11(-0.75%)
May 12, 2011
14.40
14.84
14.31
14.81
10,502,525
+0.39(+2.69%)
May 11, 2011
14.36
14.60
14.23
14.43
9,552,599
+0.02(+0.16%)
May 10, 2011
14.43
14.50
14.27
14.40
7,465,398
+0.05(+0.37%)
May 09, 2011
14.26
14.37
14.19
14.35
3,824,299
+0.08(+0.58%)
May 06, 2011
14.45
14.68
14.17
14.27
7,003,621
+0.08(+0.54%)
May 05, 2011
14.33
14.36
14.12
14.19
7,617,159
-0.25(-1.75%)
May 04, 2011
14.70
14.84
14.37
14.44
7,455,664
-0.29(-1.95%)
May 03, 2011
14.73
14.87
14.58
14.73
9,285,120
-0.05(-0.36%)
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
.