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
)
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:
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, 2010
13.42
13.42
13.03
13.07
13,282,306
-0.38(-2.83%)
Apr 29, 2010
12.55
13.58
12.50
13.45
17,643,000
+1.17(+9.49%)
Apr 28, 2010
12.41
13.01
12.21
12.28
26,422,834
+0.50(+4.25%)
Apr 27, 2010
12.16
12.26
11.78
11.78
14,314,370
-0.48(-3.94%)
Apr 26, 2010
12.57
12.61
12.24
12.27
9,128,113
-0.34(-2.70%)
Apr 23, 2010
12.56
12.71
12.48
12.61
5,446,416
+0.09(+0.68%)
Apr 22, 2010
12.41
12.56
12.19
12.52
5,030,015
-0.01(-0.05%)
Apr 21, 2010
12.79
12.85
12.35
12.53
32,727
-0.28(-2.17%)
Apr 20, 2010
12.65
12.85
12.50
12.81
5,871,288
+0.26(+2.08%)
Apr 19, 2010
12.31
12.55
12.19
12.54
7,046,545
+0.15(+1.24%)
Apr 16, 2010
12.81
12.90
12.35
12.39
10,471,755
-0.50(-3.88%)
Apr 15, 2010
12.85
12.93
12.78
12.89
5,655,128
+0.01(+0.09%)
Apr 14, 2010
12.65
12.89
12.59
12.88
6,651,757
+0.26(+2.07%)
Apr 13, 2010
12.56
12.66
12.52
12.62
8,224,579
+0.05(+0.41%)
Apr 12, 2010
12.73
12.85
12.53
12.57
9,899,967
-0.22(-1.73%)
Apr 09, 2010
12.56
12.82
12.53
12.79
5,613,249
+0.24(+1.95%)
Apr 08, 2010
12.58
12.60
12.47
12.54
5,692,684
-0.09(-0.72%)
Apr 07, 2010
12.79
12.83
12.55
12.64
7,538,240
-0.24(-1.90%)
Apr 06, 2010
12.52
12.91
12.48
12.88
11,256,141
+0.35(+2.81%)
Apr 05, 2010
12.64
12.64
12.49
12.53
5,131,916
-0.03(-0.23%)
Apr 01, 2010
12.57
12.56
12.56
12.56
10,444,639
+0.10(+0.82%)
Mar 31, 2010
12.28
12.50
12.08
12.45
11,294,756
+0.11(+0.92%)
Mar 30, 2010
12.20
12.39
12.20
12.34
8,723,802
+0.14(+1.12%)
Mar 29, 2010
12.06
12.25
11.94
12.20
6,377,774
+0.23(+1.90%)
Mar 26, 2010
11.85
12.10
11.74
11.98
9,187,691
+0.27(+2.28%)
Mar 25, 2010
11.75
11.97
11.67
11.71
8,731,677
+0.02(+0.15%)
Mar 24, 2010
11.74
11.79
11.50
11.69
6,662,528
-0.12(-1.01%)
Mar 23, 2010
11.74
11.85
11.64
11.81
5,527,024
+0.07(+0.58%)
Mar 22, 2010
11.56
11.77
11.49
11.74
7,206,725
+0.12(+1.03%)
Mar 19, 2010
12.06
12.12
11.62
11.62
14,064,615
-0.41(-3.40%)
Mar 18, 2010
12.19
12.20
11.95
12.03
7,127,180
-0.14(-1.12%)
Mar 17, 2010
11.79
12.27
11.79
12.17
10,206,212
+0.41(+3.48%)
Mar 16, 2010
11.55
11.77
11.51
11.76
6,880,252
+0.22(+1.87%)
Mar 15, 2010
11.46
11.60
11.46
11.54
6,637,978
-0.03(-0.29%)
Mar 12, 2010
11.44
11.61
11.40
11.58
11,274,974
+0.26(+2.31%)
Mar 11, 2010
11.33
11.40
11.10
11.32
8,628,522
-0.03(-0.30%)
Mar 10, 2010
11.41
11.55
11.28
11.35
11,108,392
-0.01(-0.10%)
Mar 09, 2010
11.83
11.94
11.22
11.36
20,227,334
-0.62(-5.17%)
Mar 08, 2010
11.95
12.05
11.80
11.98
6,263,636
-0.16(-1.31%)
Mar 05, 2010
11.73
12.21
11.68
12.14
8,449,359
+0.26(+2.15%)
Mar 04, 2010
11.65
11.91
11.58
11.89
6,752,090
+0.23(+2.00%)
Mar 03, 2010
11.55
11.72
11.45
11.65
7,461,089
+0.10(+0.84%)
Mar 02, 2010
11.38
11.58
11.31
11.56
6,769,963
+0.14(+1.25%)
Mar 01, 2010
11.15
11.43
11.15
11.41
6,074,118
+0.27(+2.45%)
Feb 26, 2010
11.29
11.32
11.07
11.14
8,059,622
-0.09(-0.76%)
Feb 25, 2010
10.89
11.23
10.77
11.23
9,119,097
+0.11(+1.02%)
Feb 24, 2010
10.90
11.16
10.87
11.11
7,317,380
+0.11(+1.03%)
Feb 23, 2010
11.13
11.19
10.79
11.00
7,432,546
-0.15(-1.38%)
Feb 22, 2010
11.15
11.24
11.06
11.15
6,297,862
+0.05(+0.41%)
Feb 19, 2010
10.98
11.19
10.89
11.11
5,932,413
+0.09(+0.79%)
Feb 18, 2010
10.87
11.05
10.77
11.02
6,618,738
+0.19(+1.72%)
Feb 17, 2010
10.91
10.96
10.78
10.83
6,515,285
+0.01(+0.10%)
Feb 16, 2010
10.58
10.83
10.47
10.82
6,937,729
+0.40(+3.80%)
Feb 12, 2010
10.35
10.43
10.43
10.43
6,384,597
-0.04(-0.38%)
Feb 11, 2010
10.62
10.62
10.36
10.47
9,071,367
-0.14(-1.28%)
Feb 10, 2010
10.48
10.74
10.48
10.60
10,008,625
+0.08(+0.75%)
Feb 09, 2010
10.55
10.84
10.47
10.52
12,819,286
-0.08(-0.80%)
Feb 08, 2010
10.49
10.80
10.35
10.61
8,537,906
+0.10(+0.97%)
Feb 05, 2010
10.62
10.80
10.03
10.51
15,272,617
-0.01(-0.05%)
Feb 04, 2010
10.94
11.05
10.49
10.51
11,414,572
-0.55(-5.01%)
Feb 03, 2010
11.30
11.47
11.00
11.06
6,653,509
-0.38(-3.31%)
Feb 02, 2010
11.35
11.51
11.21
11.44
7,408,326
+0.14(+1.23%)
Feb 01, 2010
10.91
11.38
10.89
11.31
10,643,116
+0.39(+3.60%)
Jan 29, 2010
11.68
11.68
10.80
10.91
17,269,154
-0.51(-4.50%)
Jan 28, 2010
12.35
12.35
11.33
11.43
17,687,392
-0.84(-6.82%)
Jan 27, 2010
11.57
12.26
11.46
12.26
14,666,206
+0.77(+6.69%)
Jan 26, 2010
11.78
11.90
11.49
11.49
7,627,652
-0.47(-3.97%)
Jan 25, 2010
12.01
12.13
11.83
11.97
6,558,517
+0.19(+1.63%)
Jan 22, 2010
12.14
12.25
11.73
11.78
8,221,290
-0.35(-2.89%)
Jan 21, 2010
12.67
12.78
12.13
12.13
7,618,666
-0.54(-4.28%)
Jan 20, 2010
12.95
12.95
12.59
12.67
4,836,211
-0.35(-2.69%)
Jan 19, 2010
12.82
13.12
12.74
13.02
3,520,734
+0.18(+1.41%)
Jan 15, 2010
12.89
12.84
12.84
12.84
4,472,171
-0.16(-1.26%)
Jan 14, 2010
13.18
13.20
12.88
13.00
6,281,949
-0.21(-1.62%)
Jan 13, 2010
13.26
13.39
13.09
13.22
5,521,667
+0.05(+0.39%)
Jan 12, 2010
13.26
13.40
13.01
13.17
3,631,316
-0.19(-1.44%)
Jan 11, 2010
12.99
13.40
12.99
13.36
4,253,497
+0.40(+3.10%)
Jan 08, 2010
12.92
13.02
12.81
12.96
4,207,382
-0.07(-0.56%)
Jan 07, 2010
12.96
13.06
12.87
13.03
4,844,183
+0.04(+0.30%)
Jan 06, 2010
13.24
13.25
12.99
12.99
6,300,705
-0.28(-2.09%)
Jan 05, 2010
13.18
13.32
13.13
13.27
4,795,370
+0.07(+0.56%)
Jan 04, 2010
13.33
13.33
13.09
13.20
7,524,049
-0.08(-0.64%)
Dec 31, 2009
13.24
13.28
13.28
13.28
3,340,245
-0.01(-0.04%)
Dec 30, 2009
13.09
13.30
13.08
13.29
3,268,203
+0.13(+0.99%)
Dec 29, 2009
13.20
13.25
13.08
13.16
3,625,442
-0.05(-0.34%)
Dec 28, 2009
13.15
13.21
13.08
13.20
2,647,304
+0.05(+0.39%)
Dec 24, 2009
13.07
13.19
13.03
13.15
1,501,454
+0.08(+0.61%)
Dec 23, 2009
12.95
13.08
12.82
13.07
3,289,722
+0.18(+1.40%)
Dec 22, 2009
12.65
12.97
12.65
12.89
5,470,708
+0.19(+1.51%)
Dec 21, 2009
12.10
12.84
12.01
12.70
9,310,585
+0.69(+5.74%)
Dec 18, 2009
12.44
12.44
11.93
12.01
13,200,841
-0.29(-2.39%)
Dec 17, 2009
12.54
12.61
12.30
12.30
4,275,844
-0.32(-2.55%)
Dec 16, 2009
12.28
12.69
12.28
12.63
4,078,356
+0.29(+2.38%)
Dec 15, 2009
12.44
12.54
12.28
12.33
4,576,498
-0.14(-1.13%)
Dec 14, 2009
12.42
12.48
12.39
12.47
7,878,233
+0.33(+2.75%)
Dec 11, 2009
12.20
12.30
12.00
12.14
4,523,036
-0.10(-0.83%)
Dec 10, 2009
12.21
12.31
12.15
12.24
4,872,484
+0.09(+0.74%)
Dec 09, 2009
11.99
12.17
11.81
12.15
4,376,336
+0.23(+1.94%)
Dec 08, 2009
11.98
12.07
11.86
11.92
5,034,753
-0.12(-1.03%)
Dec 07, 2009
12.16
12.22
11.96
12.04
4,601,492
-0.19(-1.53%)
Dec 04, 2009
12.68
12.68
12.01
12.23
7,007,675
-0.10(-0.82%)
Dec 03, 2009
12.59
12.69
12.31
12.33
3,607,356
-0.25(-1.98%)
Dec 02, 2009
12.56
12.70
12.46
12.58
3,996,796
+0.02(+0.18%)
Dec 01, 2009
12.56
12.70
12.39
12.56
6,375,977
-0.02(-0.18%)
Nov 30, 2009
12.34
12.61
12.08
12.58
5,841,930
+0.32(+2.63%)
Nov 27, 2009
12.39
12.57
11.94
12.26
2,561,652
-0.57(-4.41%)
Nov 25, 2009
12.93
12.96
12.71
12.82
2,782,268
-0.02(-0.18%)
Nov 24, 2009
12.72
12.87
12.61
12.85
4,553,148
+0.10(+0.75%)
Nov 23, 2009
12.80
12.94
12.63
12.75
4,469,518
+0.25(+2.04%)
Nov 20, 2009
12.48
12.70
12.37
12.50
5,500,168
-0.12(-0.94%)
Nov 19, 2009
13.06
13.12
12.57
12.61
6,312,401
-0.54(-4.08%)
Nov 18, 2009
13.25
13.29
13.01
13.15
4,712,777
-0.14(-1.02%)
Nov 17, 2009
13.35
13.50
13.25
13.29
5,422,841
-0.14(-1.01%)
Nov 16, 2009
13.49
13.57
13.32
13.42
4,887,919
+0.05(+0.38%)
Nov 13, 2009
13.35
13.39
13.22
13.37
3,463,959
+0.02(+0.17%)
Nov 12, 2009
13.40
13.54
13.28
13.35
5,745,269
-0.09(-0.67%)
Nov 11, 2009
13.12
13.55
13.12
13.44
7,928,039
+0.36(+2.77%)
Nov 10, 2009
13.17
13.36
13.04
13.08
7,330,911
-0.19(-1.45%)
Nov 09, 2009
13.15
13.29
13.02
13.27
6,802,602
+0.21(+1.65%)
Nov 06, 2009
12.74
13.08
12.68
13.06
4,656,651
+0.21(+1.67%)
Nov 05, 2009
12.78
13.03
12.72
12.84
14,134,135
+0.14(+1.07%)
Nov 04, 2009
12.69
12.90
12.49
12.70
11,746,992
+0.14(+1.12%)
Nov 03, 2009
12.11
12.59
12.03
12.56
11,183,897
+0.28(+2.30%)
Nov 02, 2009
12.17
12.38
12.01
12.28
11,219,928
+0.32(+2.70%)
Oct 30, 2009
12.41
12.54
11.96
11.96
16,717,611
-0.25(-2.04%)
Oct 29, 2009
11.48
12.21
11.42
12.21
18,393,620
+0.88(+7.73%)
Oct 28, 2009
11.91
12.10
11.33
11.33
12,676,838
-0.71(-5.92%)
Oct 27, 2009
12.30
12.37
11.99
12.04
9,329,874
-0.22(-1.80%)
Oct 26, 2009
12.63
12.87
12.22
12.26
9,870,802
-0.38(-3.00%)
Oct 23, 2009
12.68
12.70
12.52
12.64
12,960,159
-0.36(-2.78%)
Oct 22, 2009
12.91
13.04
12.61
13.00
10,819,295
+0.12(+0.92%)
Oct 21, 2009
13.11
13.31
12.85
12.89
11,675,663
-0.29(-2.19%)
Oct 20, 2009
13.27
13.32
13.12
13.17
20,761,784
+0.10(+0.78%)
Oct 19, 2009
12.94
13.13
12.86
13.07
5,632,032
+0.21(+1.63%)
Oct 16, 2009
12.70
12.99
12.61
12.86
5,298,115
-0.20(-1.52%)
Oct 15, 2009
13.16
13.28
12.90
13.06
10,561,923
-0.49(-3.63%)
Oct 14, 2009
13.19
13.57
13.06
13.55
8,203,899
+0.71(+5.55%)
Oct 13, 2009
13.04
13.28
12.83
12.84
6,851,678
-0.23(-1.77%)
Oct 12, 2009
13.47
13.54
13.03
13.07
7,616,062
-0.39(-2.90%)
Oct 09, 2009
13.30
13.51
13.21
13.46
3,967,664
+0.14(+1.02%)
Oct 08, 2009
13.39
13.53
13.23
13.33
5,210,890
-0.01(-0.08%)
Oct 07, 2009
13.23
13.34
12.96
13.34
5,953,190
+0.05(+0.38%)
Oct 06, 2009
13.32
13.50
12.96
13.29
8,857,068
+0.00(+0.00%)
Oct 05, 2009
13.11
13.29
12.87
13.29
9,720,679
+0.29(+2.26%)
Oct 02, 2009
12.14
13.11
12.09
12.99
17,685,658
+0.67(+5.46%)
Oct 01, 2009
12.86
12.98
12.29
12.32
10,658,685
-0.55(-4.26%)
Sep 30, 2009
12.59
12.98
12.49
12.87
7,933,860
+0.37(+2.99%)
Sep 29, 2009
12.46
12.65
12.34
12.50
5,342,880
+0.33(+2.69%)
Sep 28, 2009
11.89
12.46
11.87
12.17
4,744,971
+0.30(+2.53%)
Sep 25, 2009
12.01
12.13
11.80
11.87
7,851,551
-0.29(-2.37%)
Sep 24, 2009
12.67
12.67
12.14
12.16
7,274,709
-0.45(-3.59%)
Sep 23, 2009
12.97
13.08
12.57
12.61
7,832,618
-0.39(-3.00%)
Sep 22, 2009
12.81
13.02
12.76
13.00
5,742,802
+0.31(+2.45%)
Sep 21, 2009
12.50
12.82
12.48
12.69
7,135,068
-0.07(-0.53%)
Sep 18, 2009
12.98
13.17
12.76
12.76
7,382,435
-0.14(-1.10%)
Sep 17, 2009
12.95
13.22
12.84
12.90
6,278,829
+0.19(+1.47%)
Sep 16, 2009
12.70
12.96
12.63
12.71
6,743,053
-0.05(-0.40%)
Sep 15, 2009
12.83
12.85
12.56
12.76
6,799,623
-0.04(-0.31%)
Sep 14, 2009
12.55
12.82
12.49
12.80
7,157,209
+0.14(+1.07%)
Sep 11, 2009
12.88
12.91
12.64
12.67
6,593,285
-0.18(-1.37%)
Sep 10, 2009
12.94
12.98
12.61
12.84
6,562,955
-0.16(-1.26%)
Sep 09, 2009
12.89
13.00
12.71
13.00
10,279,458
+0.37(+2.91%)
Sep 08, 2009
12.66
13.00
12.55
12.64
10,702,781
+0.40(+3.23%)
Sep 04, 2009
11.88
12.70
11.77
12.24
17,667,472
+0.37(+3.14%)
Sep 03, 2009
11.42
11.87
11.31
11.87
9,622,723
+0.58(+5.16%)
Sep 02, 2009
11.10
11.44
10.89
11.29
8,385,870
+0.13(+1.17%)
Sep 01, 2009
11.64
11.79
11.09
11.16
9,917,162
-0.58(-4.92%)
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%)
Jun 01, 2009
9.030
9.838
9.024
9.210
21,382,938
+0.36(+4.09%)
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%)
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
.