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

Interpublic GroupCompanies (NY: IPG )

31.01 +0.34 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 24, 2011 7.710 7.729 7.526 7.565 8,738,216 -0.14(-1.79%)
May 23, 2011 7.657 7.762 7.644 7.703 11,008,301 -0.09(-1.18%)
May 20, 2011 7.801 7.900 7.700 7.795 12,947,065 +0.01(+0.17%)
May 19, 2011 7.683 7.834 7.657 7.782 11,278,093 +0.10(+1.37%)
May 18, 2011 7.323 7.683 7.317 7.677 17,181,900 +0.37(+5.02%)
May 17, 2011 7.277 7.356 7.198 7.310 11,362,091 -0.01(-0.18%)
May 16, 2011 7.487 7.513 7.297 7.323 13,533,774 -0.26(-3.37%)
May 13, 2011 7.487 7.624 7.457 7.579 14,737,548 +0.11(+1.49%)
May 12, 2011 7.343 7.520 7.270 7.467 11,798,737 +0.12(+1.70%)
May 11, 2011 7.415 7.454 7.231 7.343 11,086,390 -0.07(-0.88%)
May 10, 2011 7.343 7.447 7.323 7.408 15,286,201 +0.09(+1.25%)
May 09, 2011 7.447 7.503 7.277 7.316 11,992,202 -0.10(-1.41%)
May 06, 2011 7.474 7.552 7.375 7.421 12,243,411 +0.07(+0.89%)
May 05, 2011 7.343 7.480 7.293 7.356 10,186,876 -0.03(-0.44%)
May 04, 2011 7.500 7.538 7.303 7.388 13,799,289 -0.12(-1.57%)
May 03, 2011 7.467 7.552 7.388 7.506 20,905,878 +0.03(+0.44%)
May 02, 2011 7.526 7.533 7.467 7.474 29,362,058 -0.23(-2.98%)
Apr 29, 2011 7.703 7.749 7.552 7.703 20,011,884 +0.01(+0.17%)
Apr 28, 2011 8.096 8.123 7.644 7.690 42,475,700 -0.45(-5.56%)
Apr 27, 2011 7.978 8.221 7.834 8.142 21,349,622 +0.20(+2.48%)
Apr 26, 2011 8.044 8.070 7.933 7.946 6,056,898 -0.09(-1.06%)
Apr 25, 2011 8.064 8.070 8.018 8.031 6,582,965 -0.06(-0.73%)
Apr 21, 2011 7.775 8.103 7.729 8.090 14,425,688 +0.35(+4.49%)
Apr 20, 2011 7.860 7.860 7.703 7.742 13,352,684 +0.03(+0.34%)
Apr 19, 2011 7.677 7.729 7.546 7.716 12,270,538 +0.02(+0.26%)
Apr 18, 2011 7.657 7.729 7.546 7.697 8,809,936 -0.09(-1.18%)
Apr 15, 2011 7.867 7.926 7.788 7.788 8,592,127 -0.05(-0.67%)
Apr 14, 2011 7.828 7.874 7.733 7.841 9,115,804 -0.04(-0.50%)
Apr 13, 2011 7.874 7.939 7.775 7.880 8,561,392 +0.06(+0.75%)
Apr 12, 2011 7.788 7.854 7.677 7.821 11,540,393 -0.03(-0.33%)
Apr 11, 2011 7.959 8.005 7.821 7.847 10,093,611 -0.09(-1.07%)
Apr 08, 2011 8.129 8.149 7.860 7.933 9,629,157 -0.15(-1.87%)
Apr 07, 2011 8.136 8.182 8.018 8.083 8,794,845 -0.05(-0.64%)
Apr 06, 2011 8.306 8.332 8.090 8.136 9,978,787 -0.10(-1.19%)
Apr 05, 2011 8.280 8.365 8.208 8.234 7,993,972 -0.05(-0.55%)
Apr 04, 2011 8.306 8.385 8.241 8.280 9,329,887 +0.01(+0.08%)
Apr 01, 2011 8.162 8.392 8.116 8.274 14,701,332 +0.03(+0.40%)
Mar 31, 2011 8.083 8.274 8.044 8.241 16,629,443 +0.12(+1.53%)
Mar 30, 2011 7.998 8.149 7.959 8.116 31,604,492 +0.18(+2.31%)
Mar 29, 2011 7.959 7.965 7.867 7.933 10,804,897 -0.01(-0.08%)
Mar 28, 2011 7.965 8.015 7.926 7.939 17,022,520 +0.01(+0.08%)
Mar 25, 2011 7.933 7.998 7.854 7.933 30,455,846 +0.07(+0.92%)
Mar 24, 2011 7.841 7.887 7.723 7.860 19,051,290 +0.07(+0.84%)
Mar 23, 2011 7.821 7.834 7.703 7.795 19,158,434 -0.05(-0.59%)
Mar 22, 2011 7.998 8.024 7.788 7.841 8,725,428 -0.14(-1.81%)
Mar 21, 2011 7.998 8.005 7.926 7.985 13,033,804 +0.17(+2.18%)
Mar 18, 2011 7.978 8.011 7.795 7.815 18,144,706 -0.07(-0.83%)
Mar 17, 2011 7.893 7.939 7.834 7.880 10,655,729 +0.18(+2.30%)
Mar 16, 2011 7.854 7.952 7.697 7.703 18,025,576 -0.20(-2.49%)
Mar 15, 2011 7.874 8.149 7.847 7.900 16,654,858 -0.25(-3.06%)
Mar 14, 2011 8.260 8.365 8.051 8.149 11,578,533 -0.18(-2.20%)
Mar 11, 2011 8.280 8.418 8.254 8.332 10,285,600 +0.01(+0.08%)
Mar 10, 2011 8.418 8.457 8.290 8.326 15,168,778 -0.24(-2.83%)
Mar 09, 2011 8.510 8.687 8.405 8.569 14,100,459 +0.03(+0.38%)
Mar 08, 2011 8.418 8.653 8.353 8.536 14,252,643 +0.16(+1.87%)
Mar 07, 2011 8.542 8.588 8.320 8.379 12,139,225 -0.12(-1.46%)
Mar 04, 2011 8.470 8.587 8.392 8.503 8,744,789 +0.01(+0.08%)
Mar 03, 2011 8.480 8.627 8.457 8.497 8,531,588 +0.14(+1.64%)
Mar 02, 2011 8.190 8.484 8.190 8.360 9,603,586 +0.13(+1.59%)
Mar 01, 2011 8.634 8.653 8.170 8.229 24,494,554 -0.39(-4.47%)
Feb 28, 2011 8.268 8.709 8.177 8.614 21,897,572 +0.41(+5.01%)
Feb 25, 2011 8.366 8.418 8.072 8.203 22,300,246 +0.62(+8.18%)
Feb 24, 2011 7.518 7.668 7.413 7.583 12,088,689 +0.07(+0.87%)
Feb 23, 2011 7.753 7.837 7.439 7.518 11,711,628 -0.25(-3.19%)
Feb 22, 2011 8.105 8.164 7.753 7.766 11,341,276 -0.48(-5.85%)
Feb 18, 2011 8.177 8.249 8.125 8.249 5,226,601 +0.06(+0.72%)
Feb 17, 2011 8.085 8.203 8.053 8.190 4,867,805 +0.06(+0.72%)
Feb 16, 2011 8.092 8.131 8.020 8.131 5,985,374 +0.06(+0.73%)
Feb 15, 2011 8.001 8.190 7.961 8.072 10,477,488 +0.05(+0.57%)
Feb 14, 2011 8.040 8.092 7.948 8.027 7,337,541 -0.01(-0.08%)
Feb 11, 2011 7.961 8.092 7.864 8.033 10,066,272 +0.29(+3.79%)
Feb 10, 2011 7.642 7.864 7.625 7.740 8,467,711 +0.07(+0.94%)
Feb 09, 2011 7.798 7.795 7.655 7.668 10,768,809 -0.13(-1.67%)
Feb 08, 2011 7.661 7.805 7.603 7.798 9,500,277 +0.15(+1.96%)
Feb 07, 2011 7.674 7.692 7.505 7.648 8,300,051 -0.02(-0.26%)
Feb 04, 2011 7.609 7.811 7.576 7.668 11,837,703 +0.02(+0.26%)
Feb 03, 2011 7.152 7.648 7.152 7.648 24,141,774 +0.51(+7.13%)
Feb 02, 2011 7.035 7.218 7.022 7.139 4,874,469 +0.06(+0.83%)
Feb 01, 2011 7.041 7.113 6.924 7.080 5,719,964 +0.10(+1.50%)
Jan 31, 2011 7.009 7.133 6.930 6.976 11,179,274 -0.02(-0.28%)
Jan 28, 2011 7.237 7.322 6.983 6.996 8,392,773 -0.23(-3.16%)
Jan 27, 2011 7.185 7.289 7.139 7.224 7,240,757 +0.06(+0.82%)
Jan 26, 2011 7.120 7.218 7.080 7.165 7,098,493 +0.06(+0.83%)
Jan 25, 2011 7.120 7.133 6.989 7.107 5,026,492 -0.03(-0.37%)
Jan 24, 2011 7.126 7.146 6.996 7.133 8,259,937 -0.01(-0.09%)
Jan 21, 2011 7.165 7.257 7.100 7.139 5,254,270 +0.01(+0.09%)
Jan 20, 2011 7.165 7.198 7.035 7.133 4,678,453 -0.07(-1.00%)
Jan 19, 2011 7.342 7.368 7.204 7.204 7,793,060 -0.16(-2.21%)
Jan 18, 2011 7.237 7.400 7.204 7.368 6,173,820 +0.12(+1.71%)
Jan 14, 2011 7.231 7.276 7.178 7.244 3,638,910 -0.02(-0.27%)
Jan 13, 2011 7.270 7.348 7.211 7.263 5,184,865 +0.00(+0.00%)
Jan 12, 2011 7.296 7.335 7.204 7.263 7,297,650 +0.04(+0.54%)
Jan 11, 2011 7.309 7.309 7.120 7.224 9,117,571 -0.07(-0.90%)
Jan 10, 2011 7.218 7.322 7.178 7.289 7,483,231 +0.04(+0.54%)
Jan 07, 2011 6.943 7.335 6.943 7.250 21,773,388 +0.33(+4.71%)
Jan 06, 2011 6.943 6.956 6.881 6.924 4,426,439 +0.01(+0.09%)
Jan 05, 2011 6.813 6.963 6.761 6.917 11,442,003 +0.08(+1.24%)
Jan 04, 2011 7.009 7.035 6.819 6.832 8,946,369 -0.19(-2.70%)
Jan 03, 2011 6.989 7.035 6.976 7.022 8,820,593 +0.09(+1.32%)
Dec 31, 2010 6.911 6.976 6.878 6.930 4,301,941 -0.01(-0.09%)
Dec 30, 2010 6.930 6.996 6.904 6.937 4,057,000 +0.01(+0.09%)
Dec 29, 2010 6.937 7.022 6.911 6.930 5,186,335 +0.00(+0.00%)
Dec 28, 2010 7.002 7.015 6.924 6.930 6,758,287 -0.05(-0.65%)
Dec 27, 2010 7.009 7.018 6.898 6.976 3,380,443 -0.05(-0.65%)
Dec 23, 2010 7.035 7.133 6.987 7.022 5,254,901 -0.01(-0.19%)
Dec 22, 2010 7.139 7.159 7.015 7.035 9,020,864 -0.08(-1.19%)
Dec 21, 2010 7.022 7.146 6.996 7.120 14,283,798 +0.14(+2.06%)
Dec 20, 2010 7.107 7.133 6.865 6.976 15,298,724 -0.09(-1.29%)
Dec 17, 2010 7.126 7.133 7.067 7.067 8,137,110 -0.07(-1.01%)
Dec 16, 2010 7.133 7.185 7.107 7.139 8,729,215 +0.03(+0.37%)
Dec 15, 2010 7.159 7.178 7.074 7.113 8,813,036 -0.07(-0.91%)
Dec 14, 2010 7.250 7.296 7.165 7.178 10,224,325 -0.07(-0.99%)
Dec 13, 2010 7.302 7.335 7.198 7.250 7,698,509 +0.00(+0.00%)
Dec 10, 2010 7.250 7.283 7.165 7.250 7,798,370 +0.04(+0.54%)
Dec 09, 2010 7.178 7.270 7.165 7.211 11,008,801 +0.06(+0.82%)
Dec 08, 2010 7.133 7.169 7.002 7.152 12,164,936 +0.00(+0.00%)
Dec 07, 2010 7.211 7.244 7.126 7.152 10,053,582 +0.00(+0.00%)
Dec 06, 2010 7.022 7.185 7.022 7.152 13,176,505 +0.09(+1.29%)
Dec 03, 2010 7.165 7.172 7.048 7.061 10,817,146 -0.13(-1.81%)
Dec 02, 2010 7.002 7.198 6.996 7.191 8,274,430 +0.19(+2.70%)
Dec 01, 2010 7.048 7.126 6.956 7.002 11,428,013 +0.05(+0.75%)
Nov 30, 2010 6.767 6.970 6.741 6.950 9,762,520 +0.08(+1.24%)
Nov 29, 2010 6.852 6.911 6.715 6.865 7,649,793 -0.05(-0.75%)
Nov 26, 2010 6.911 6.943 6.852 6.917 2,218,193 -0.06(-0.84%)
Nov 24, 2010 6.780 6.976 6.976 6.976 6,951,267 +0.24(+3.59%)
Nov 23, 2010 6.826 6.832 6.689 6.735 6,269,106 -0.18(-2.64%)
Nov 22, 2010 6.826 6.924 6.774 6.917 6,727,981 +0.02(+0.28%)
Nov 19, 2010 6.852 6.930 6.806 6.898 5,672,273 +0.03(+0.38%)
Nov 18, 2010 6.898 7.074 6.846 6.872 13,653,317 +0.05(+0.67%)
Nov 17, 2010 6.839 6.872 6.761 6.826 5,373,207 -0.04(-0.57%)
Nov 16, 2010 6.800 6.885 6.722 6.865 12,438,195 -0.01(-0.10%)
Nov 15, 2010 6.917 6.989 6.846 6.872 6,689,223 -0.01(-0.09%)
Nov 12, 2010 6.937 6.983 6.774 6.878 15,625,689 -0.10(-1.50%)
Nov 11, 2010 6.911 7.028 6.846 6.983 8,302,894 +0.01(+0.19%)
Nov 10, 2010 6.813 7.015 6.772 6.970 9,695,906 +0.19(+2.79%)
Nov 09, 2010 6.904 6.904 6.748 6.780 8,658,614 -0.21(-2.99%)
Nov 08, 2010 6.917 6.996 6.859 6.989 6,095,141 +0.05(+0.66%)
Nov 05, 2010 6.813 6.956 6.780 6.943 12,910,674 +0.17(+2.50%)
Nov 04, 2010 6.865 6.885 6.715 6.774 17,804,916 +0.00(+0.00%)
Nov 03, 2010 6.832 6.891 6.611 6.774 10,939,093 -0.06(-0.86%)
Nov 02, 2010 6.748 6.865 6.748 6.832 11,062,036 +0.18(+2.65%)
Nov 01, 2010 6.891 6.911 6.578 6.656 10,925,081 -0.10(-1.45%)
Oct 29, 2010 6.865 7.185 6.682 6.754 19,097,396 -0.05(-0.67%)
Oct 28, 2010 6.924 6.943 6.669 6.800 15,799,058 -0.07(-0.95%)
Oct 27, 2010 6.846 6.911 6.774 6.865 6,863,772 -0.07(-0.94%)
Oct 25, 2010 6.846 6.983 6.800 6.930 13,789,738 +0.12(+1.82%)
Oct 22, 2010 6.917 6.956 6.761 6.806 12,382,125 -0.09(-1.32%)
Oct 21, 2010 6.937 7.100 6.865 6.898 9,777,474 -0.01(-0.09%)
Oct 20, 2010 6.715 6.924 6.709 6.904 10,618,185 +0.22(+3.32%)
Oct 19, 2010 6.806 6.846 6.624 6.682 18,789,066 -0.25(-3.58%)
Oct 18, 2010 6.989 6.989 6.839 6.930 10,309,586 -0.12(-1.76%)
Oct 15, 2010 6.996 7.074 6.917 7.054 8,036,877 +0.16(+2.37%)
Oct 14, 2010 7.022 7.061 6.865 6.891 9,415,743 -0.11(-1.58%)
Oct 13, 2010 7.028 7.133 6.911 7.002 8,625,563 +0.05(+0.75%)
Oct 12, 2010 6.917 7.113 6.787 6.950 8,808,251 -0.04(-0.56%)
Oct 11, 2010 6.839 7.067 6.813 6.989 7,015,808 +0.16(+2.29%)
Oct 08, 2010 6.832 6.859 6.637 6.832 8,909,800 +0.14(+2.15%)
Oct 07, 2010 6.709 6.748 6.630 6.689 8,146,623 +0.00(+0.00%)
Oct 06, 2010 6.846 6.852 6.637 6.689 8,448,455 -0.16(-2.29%)
Oct 05, 2010 6.591 6.878 6.591 6.846 11,189,900 +0.33(+5.11%)
Oct 04, 2010 6.585 6.630 6.434 6.513 8,040,011 -0.11(-1.67%)
Oct 01, 2010 6.624 6.650 6.506 6.624 6,489,411 +0.06(+0.94%)
Sep 30, 2010 6.548 6.679 6.500 6.562 5,494,647 +0.01(+0.15%)
Sep 29, 2010 6.539 6.656 6.480 6.552 8,394,344 -0.06(-0.89%)
Sep 28, 2010 6.650 6.650 6.480 6.611 8,242,086 -0.03(-0.39%)
Sep 27, 2010 6.539 6.722 6.513 6.637 8,098,870 +0.07(+0.99%)
Sep 24, 2010 6.408 6.598 6.343 6.571 13,529,445 +0.28(+4.46%)
Sep 23, 2010 6.291 6.578 6.154 6.291 10,277,094 -0.01(-0.10%)
Sep 22, 2010 6.356 6.421 6.206 6.297 6,815,829 -0.07(-1.13%)
Sep 21, 2010 6.480 6.519 6.297 6.369 5,837,649 -0.08(-1.31%)
Sep 20, 2010 6.310 6.500 6.265 6.454 9,467,650 +0.16(+2.49%)
Sep 17, 2010 6.297 6.323 6.056 6.297 15,635,314 +0.14(+2.33%)
Sep 15, 2010 6.219 6.258 6.082 6.154 10,359,844 -0.09(-1.46%)
Sep 14, 2010 6.265 6.376 6.239 6.245 7,875,306 -0.03(-0.42%)
Sep 13, 2010 6.278 6.395 6.213 6.271 10,029,217 +0.05(+0.73%)
Sep 10, 2010 6.023 6.242 6.023 6.226 10,172,438 +0.22(+3.58%)
Sep 09, 2010 6.108 6.108 5.981 6.010 6,973,410 +0.02(+0.33%)
Sep 08, 2010 5.932 6.030 5.886 5.991 6,351,694 +0.12(+2.00%)
Sep 07, 2010 5.906 6.004 5.867 5.873 799 -0.13(-2.17%)
Sep 03, 2010 5.991 6.030 5.873 6.004 6,192,359 +0.11(+1.88%)
Sep 02, 2010 5.795 5.945 5.710 5.893 332 +0.14(+2.50%)
Sep 01, 2010 5.664 5.801 5.599 5.749 7,354,917 +0.19(+3.40%)
Aug 31, 2010 5.547 5.612 5.482 5.560 113,468 +0.02(+0.35%)
Aug 30, 2010 5.651 5.684 5.498 5.540 13,195,193 -0.16(-2.75%)
Aug 27, 2010 5.671 5.744 5.580 5.697 15,710,438 +0.19(+3.44%)
Aug 26, 2010 5.508 5.645 5.495 5.508 1,225 -0.07(-1.29%)
Aug 25, 2010 5.436 5.606 5.403 5.580 6,950,639 +0.08(+1.42%)
Aug 24, 2010 5.371 5.593 5.345 5.501 1,000 +0.01(+0.24%)
Aug 23, 2010 5.638 5.658 5.449 5.488 6,606,053 -0.10(-1.87%)
Aug 20, 2010 5.508 5.651 5.462 5.593 6,832,684 +0.03(+0.47%)
Aug 19, 2010 5.612 5.664 5.521 5.566 1,000 -0.08(-1.39%)
Aug 18, 2010 5.645 5.775 5.547 5.645 7,133,884 -0.01(-0.12%)
Aug 17, 2010 5.625 5.710 5.583 5.651 6,051,409 +0.06(+1.05%)
Aug 16, 2010 5.573 5.658 5.540 5.593 6,893,547 -0.05(-0.81%)
Aug 13, 2010 5.638 5.710 5.612 5.638 4,134,165 -0.03(-0.58%)
Aug 12, 2010 5.671 5.749 5.593 5.671 10,581,538 -0.13(-2.25%)
Aug 11, 2010 5.893 5.991 5.775 5.801 9,481,832 -0.39(-6.32%)
Aug 10, 2010 6.193 6.232 6.066 6.193 306 -0.07(-1.04%)
Aug 09, 2010 6.121 6.258 6.030 6.258 9,259,145 +0.20(+3.23%)
Aug 06, 2010 6.062 6.121 5.912 6.062 14,285,522 -0.07(-1.06%)
Aug 05, 2010 5.919 6.232 5.893 6.128 11,842,990 +0.15(+2.51%)
Aug 04, 2010 5.886 5.997 5.867 5.978 7,922,384 +0.14(+2.46%)
Aug 03, 2010 5.938 5.984 5.788 5.834 12,480,593 -0.18(-2.93%)
Aug 02, 2010 6.095 6.134 5.978 6.010 13,410,787 +0.05(+0.77%)
Jul 30, 2010 5.977 6.036 5.423 5.965 12,285,890 +0.10(+1.78%)
Jul 29, 2010 5.938 5.965 5.573 5.860 612 +0.43(+7.93%)
Jul 28, 2010 5.429 5.456 5.351 5.429 599 +0.00(+0.00%)
Jul 27, 2010 5.429 5.508 5.390 5.429 799 -0.04(-0.72%)
Jul 26, 2010 5.345 5.469 5.292 5.469 7,928,070 +0.13(+2.44%)
Jul 23, 2010 5.221 5.384 5.208 5.338 8,269,899 +0.10(+1.87%)
Jul 22, 2010 5.071 5.266 5.071 5.240 4,579,351 +0.25(+5.10%)
Jul 21, 2010 5.142 5.155 4.973 4.986 7,906,263 -0.16(-3.05%)
Jul 20, 2010 5.142 5.208 4.894 5.142 11,775,893 +0.22(+4.51%)
Jul 19, 2010 4.796 4.935 4.783 4.920 8,456,399 +0.14(+3.01%)
Jul 16, 2010 4.777 5.077 4.770 4.777 10,437,977 -0.33(-6.51%)
Jul 15, 2010 5.129 5.168 4.999 5.110 4,873,488 -0.01(-0.25%)
Jul 14, 2010 5.116 5.149 5.031 5.123 6,744,131 -0.03(-0.63%)
Jul 13, 2010 5.077 5.155 4.992 5.155 14,949,839 +0.18(+3.61%)
Jul 12, 2010 4.999 5.090 4.940 4.976 5,195,071 -0.06(-1.23%)
Jul 09, 2010 5.038 5.057 4.947 5.038 5,337,161 +0.06(+1.18%)
Jul 08, 2010 4.888 5.005 4.816 4.979 11,837,455 +0.21(+4.38%)
Jul 07, 2010 4.659 4.796 4.607 4.770 7,890,124 +0.14(+2.96%)
Jul 06, 2010 4.575 4.725 4.562 4.633 505 +0.11(+2.45%)
Jul 02, 2010 4.522 4.699 4.477 4.522 7,119,046 -0.05(-1.00%)
Jul 01, 2010 4.692 4.699 4.535 4.568 16,857,318 -0.08(-1.82%)
Jun 30, 2010 4.744 4.823 4.633 4.653 9,244 -0.09(-1.93%)
Jun 29, 2010 4.796 4.855 4.692 4.744 11,343,593 -0.29(-5.71%)
Jun 25, 2010 5.031 5.253 5.031 5.031 25,399,064 -0.16(-3.14%)
Jun 24, 2010 5.345 5.410 5.188 5.195 7,849,399 -0.19(-3.52%)
Jun 23, 2010 5.325 5.429 5.273 5.384 7,759,211 +0.06(+1.10%)
Jun 22, 2010 5.410 5.475 5.325 5.325 8,319,667 -0.10(-1.81%)
Jun 21, 2010 5.501 5.599 5.410 5.423 9,032,738 -0.01(-0.12%)
Jun 18, 2010 5.429 5.482 5.377 5.429 8,625,389 +0.03(+0.60%)
Jun 17, 2010 5.247 5.403 5.214 5.397 7,352,250 +0.14(+2.61%)
Jun 16, 2010 5.221 5.292 5.149 5.260 10,696,831 -0.02(-0.37%)
Jun 15, 2010 5.286 5.312 5.208 5.279 10,019,696 +0.08(+1.51%)
Jun 14, 2010 5.273 5.332 5.188 5.201 6,497,715 -0.01(-0.13%)
Jun 11, 2010 5.188 5.260 5.142 5.208 5,649,086 -0.06(-1.12%)
Jun 10, 2010 5.123 5.273 5.097 5.266 7,886,889 +0.27(+5.35%)
Jun 09, 2010 5.018 5.175 4.914 4.999 9,224,309 +0.01(+0.26%)
Jun 08, 2010 4.927 4.999 4.790 4.986 13,242,552 +0.08(+1.60%)
Jun 07, 2010 5.116 5.195 4.907 4.907 9,850,577 -0.21(-4.08%)
Jun 04, 2010 5.116 5.410 5.077 5.116 9,455,018 -0.31(-5.66%)
Jun 03, 2010 5.305 5.540 5.260 5.423 12,268,065 +0.12(+2.34%)
Jun 02, 2010 5.214 5.416 5.188 5.299 17,315 +0.13(+2.53%)
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.