IVZ: Historical Prices for INVESCO PLC NEW

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.87	22.92	22.48	22.68	1,573,200	22.68
24-Nov-09	22.49	22.76	22.31	22.72	2,574,400	22.72
23-Nov-09	22.63	22.88	22.34	22.55	2,527,100	22.55
20-Nov-09	22.08	22.46	21.88	22.10	3,109,900	22.10
19-Nov-09	23.10	23.20	22.24	22.31	3,569,100	22.31
18-Nov-09	23.43	23.50	23.01	23.26	2,664,700	23.26
17-Nov-09	23.61	23.87	23.44	23.50	3,066,200	23.50
16-Nov-09	23.86	24.00	23.55	23.74	2,763,700	23.74
16-Nov-09	$ 0.103 Dividend
13-Nov-09	23.61	23.72	23.36	23.65	1,958,600	23.55
12-Nov-09	23.70	23.94	23.48	23.61	3,248,500	23.51
11-Nov-09	23.21	23.96	23.20	23.77	4,482,600	23.67
10-Nov-09	23.30	23.63	23.07	23.13	4,145,000	23.03
9-Nov-09	23.25	23.50	23.02	23.47	3,846,300	23.37
6-Nov-09	22.54	23.13	22.43	23.09	2,633,000	22.99
5-Nov-09	22.60	23.05	22.49	22.89	7,991,600	22.79
4-Nov-09	22.45	22.82	22.09	22.47	6,641,900	22.37
3-Nov-09	21.41	22.27	21.28	22.22	6,323,500	22.12
2-Nov-09	21.52	21.90	21.25	21.72	6,343,900	21.63
30-Oct-09	21.95	22.17	21.15	21.15	9,452,300	21.06
29-Oct-09	20.30	21.60	20.20	21.59	10,399,900	21.50
28-Oct-09	21.06	21.40	20.04	20.04	7,167,600	19.95
27-Oct-09	21.75	21.87	21.21	21.30	5,275,200	21.21
26-Oct-09	22.34	22.77	21.62	21.69	5,581,100	21.60
23-Oct-09	23.01	23.10	22.15	22.36	7,327,800	22.26
22-Oct-09	22.83	23.06	22.31	23.00	6,117,400	22.90
21-Oct-09	23.19	23.54	22.72	22.79	6,601,600	22.69
20-Oct-09	23.94	24.07	23.20	23.30	11,738,900	23.20
19-Oct-09	22.89	23.23	22.74	23.12	3,184,400	23.02
16-Oct-09	22.46	22.97	22.31	22.75	2,995,600	22.65
15-Oct-09	23.27	23.49	22.82	23.10	5,971,800	23.00
14-Oct-09	23.33	24.00	23.10	23.97	4,638,600	23.87
13-Oct-09	23.06	23.49	22.69	22.71	3,874,000	22.61
12-Oct-09	23.92	23.95	23.04	23.12	4,306,200	23.02
9-Oct-09	23.52	23.90	23.37	23.81	2,243,400	23.71
8-Oct-09	23.69	23.93	23.40	23.57	2,946,300	23.47
7-Oct-09	23.40	23.59	22.93	23.59	3,366,000	23.49
6-Oct-09	23.55	23.88	22.93	23.50	5,007,900	23.40
5-Oct-09	23.19	23.50	22.77	23.50	5,496,200	23.40
2-Oct-09	21.47	23.19	21.39	22.98	9,999,700	22.88
1-Oct-09	22.75	22.96	21.73	21.79	6,211,500	21.70
30-Sep-09	22.26	22.95	22.09	22.76	4,485,900	22.66
29-Sep-09	22.04	22.37	21.82	22.10	3,021,000	22.00
28-Sep-09	21.03	22.04	20.99	22.04	2,682,900	21.94
25-Sep-09	21.25	21.45	20.87	20.99	4,439,400	20.90
24-Sep-09	22.41	22.41	21.47	21.50	4,113,200	21.41
23-Sep-09	22.94	23.13	22.24	22.30	4,428,700	22.20
22-Sep-09	22.66	23.03	22.56	22.99	3,247,100	22.89
21-Sep-09	22.10	22.68	22.08	22.44	4,034,300	22.34
18-Sep-09	22.95	23.30	22.56	22.56	4,174,100	22.46
17-Sep-09	22.90	23.39	22.71	22.81	3,550,100	22.71
16-Sep-09	22.47	22.93	22.34	22.93	3,812,600	22.83
15-Sep-09	22.70	22.72	22.22	22.57	3,844,600	22.47
14-Sep-09	22.20	22.67	22.09	22.64	4,046,800	22.54
11-Sep-09	22.78	22.84	22.36	22.40	3,727,900	22.30
10-Sep-09	22.88	22.95	22.30	22.71	3,710,800	22.61
9-Sep-09	22.80	23.00	22.48	23.00	5,812,100	22.90
8-Sep-09	22.39	23.00	22.20	22.35	6,051,500	22.25
4-Sep-09	21.01	22.47	20.81	21.65	9,989,400	21.56
3-Sep-09	20.20	21.00	20.01	20.99	5,440,800	20.90
2-Sep-09	19.64	20.23	19.26	19.96	4,741,500	19.87
1-Sep-09	20.58	20.85	19.61	19.73	5,607,300	19.64
31-Aug-09	20.55	20.77	20.48	20.75	3,485,400	20.66
28-Aug-09	20.82	20.92	20.48	20.84	2,803,100	20.75
27-Aug-09	20.05	20.60	19.91	20.56	4,710,600	20.47
26-Aug-09	20.45	20.67	20.03	20.14	5,859,700	20.05
25-Aug-09	20.35	20.64	20.02	20.53	5,065,800	20.44
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions