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

Publicis Groupe S.A. ADR (OP: PUBGY )

28.02 +0.13 (+0.48%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Nov 30, 2007 35.98 36.85 36.25 36.57 12,535 +0.59(+1.64%)
Nov 29, 2007 35.65 36.20 35.70 35.98 28,943 +0.33(+0.93%)
Nov 28, 2007 35.65 35.85 35.15 35.65 13,989 +0.90(+2.59%)
Nov 27, 2007 34.75 34.95 34.40 34.75 64,359 -0.95(-2.66%)
Nov 26, 2007 35.70 36.45 35.70 35.70 74,045 -0.55(-1.52%)
Nov 23, 2007 35.00 36.25 35.86 36.25 57,434 +1.25(+3.57%)
Nov 21, 2007 34.95 35.00 34.54 35.00 7,536 +0.05(+0.14%)
Nov 20, 2007 34.95 35.25 34.65 34.95 16,082 +0.60(+1.75%)
Nov 19, 2007 34.35 34.99 34.15 34.35 8,431 -0.65(-1.86%)
Nov 16, 2007 35.00 35.65 34.85 35.00 8,874 -0.65(-1.82%)
Nov 15, 2007 35.65 36.35 35.65 35.65 9,035 -1.54(-4.14%)
Nov 14, 2007 37.35 37.55 37.10 37.19 15,529 -0.16(-0.43%)
Nov 13, 2007 36.35 37.35 36.75 37.35 14,230 +1.00(+2.75%)
Nov 12, 2007 36.35 36.80 36.15 36.35 31,450 -1.45(-3.84%)
Nov 09, 2007 37.80 37.80 36.95 37.80 20,269 -0.70(-1.82%)
Nov 08, 2007 38.50 39.05 38.25 38.50 6,491 -0.05(-0.13%)
Nov 07, 2007 38.55 39.10 38.55 38.55 9,586 -0.95(-2.41%)
Nov 06, 2007 39.50 39.50 39.15 39.50 12,925 -0.10(-0.25%)
Nov 05, 2007 40.25 39.60 39.15 39.60 5,214 -0.65(-1.61%)
Nov 02, 2007 40.25 40.35 39.75 40.25 36,081 +0.20(+0.50%)
Nov 01, 2007 40.05 40.15 39.80 40.05 18,808 -0.75(-1.84%)
Oct 31, 2007 40.15 40.80 40.15 40.80 14,093 +0.65(+1.62%)
Oct 30, 2007 40.50 40.70 40.15 40.15 5,318 -0.35(-0.86%)
Oct 29, 2007 42.95 41.24 40.50 40.50 6,242 -2.45(-5.70%)
Oct 26, 2007 42.95 42.95 42.30 42.95 8,550 +0.91(+2.16%)
Oct 25, 2007 42.04 42.09 41.60 42.04 5,380 +0.54(+1.30%)
Oct 24, 2007 41.15 41.50 40.80 41.50 6,823 +0.35(+0.85%)
Oct 23, 2007 41.15 41.20 40.95 41.15 5,717 +0.11(+0.27%)
Oct 19, 2007 41.04 41.35 41.00 41.04 10,620 -1.11(-2.63%)
Oct 18, 2007 42.15 42.37 41.78 42.15 11,398 +0.50(+1.20%)
Oct 17, 2007 41.65 41.90 41.50 41.65 12,302 +0.46(+1.12%)
Oct 16, 2007 41.19 41.40 41.00 41.19 5,830 -1.11(-2.62%)
Oct 15, 2007 42.30 42.40 42.00 42.30 5,940 -0.40(-0.94%)
Oct 12, 2007 42.70 42.74 42.40 42.70 11,795 -0.20(-0.47%)
Oct 11, 2007 42.90 43.34 42.52 42.90 5,855 +0.00(+0.00%)
Oct 10, 2007 42.90 42.93 42.50 42.90 6,060 +0.06(+0.14%)
Oct 09, 2007 42.84 42.84 42.20 42.84 3,402 +1.34(+3.23%)
Oct 08, 2007 42.60 42.01 41.50 41.50 5,562 -1.10(-2.58%)
Oct 05, 2007 42.60 42.70 41.90 42.60 11,788 +0.69(+1.65%)
Oct 04, 2007 41.80 42.15 41.65 41.91 6,716 +0.11(+0.26%)
Oct 03, 2007 41.80 42.10 40.68 41.80 7,588 +1.45(+3.59%)
Oct 02, 2007 40.35 40.95 40.35 40.35 6,548 -1.09(-2.63%)
Oct 01, 2007 41.15 41.47 40.58 41.44 32,650 +0.29(+0.70%)
Sep 28, 2007 41.15 41.20 40.69 41.15 30,186 +0.45(+1.11%)
Sep 27, 2007 40.70 40.95 40.65 40.70 45,076 +1.05(+2.65%)
Sep 26, 2007 39.70 39.94 39.59 39.65 33,400 -0.10(-0.25%)
Sep 25, 2007 39.68 40.06 39.60 39.75 36,100 -0.06(-0.15%)
Sep 24, 2007 40.06 40.13 39.74 39.81 6,600 +0.41(+1.04%)
Sep 21, 2007 39.99 40.07 39.40 39.40 8,100 -1.05(-2.60%)
Sep 20, 2007 40.22 40.92 40.15 40.45 9,100 +0.24(+0.60%)
Sep 19, 2007 40.45 40.50 40.01 40.21 16,400 -1.19(-2.87%)
Sep 18, 2007 40.33 41.49 40.19 41.40 15,900 +1.32(+3.29%)
Sep 17, 2007 40.33 40.40 39.91 40.08 11,300 -0.89(-2.17%)
Sep 14, 2007 40.94 41.11 40.82 40.97 43,300 -0.17(-0.41%)
Sep 13, 2007 40.93 41.73 40.82 41.14 9,800 +0.38(+0.93%)
Sep 12, 2007 40.78 41.09 40.74 40.76 20,500 -1.17(-2.79%)
Sep 11, 2007 41.69 41.98 41.64 41.93 7,300 -0.08(-0.19%)
Sep 10, 2007 42.14 42.23 41.58 42.01 14,000 -0.07(-0.17%)
Sep 07, 2007 42.06 42.50 41.84 42.08 26,400 -0.32(-0.75%)
Sep 06, 2007 42.26 42.52 42.24 42.40 6,800 +0.21(+0.50%)
Sep 05, 2007 42.28 42.50 41.97 42.19 20,300 -0.78(-1.82%)
Sep 04, 2007 42.48 43.08 42.48 42.97 15,400 -0.56(-1.29%)
Aug 31, 2007 43.36 43.70 43.12 43.53 7,100 +0.61(+1.42%)
Aug 30, 2007 42.67 43.14 42.67 42.92 11,900 -0.28(-0.65%)
Aug 29, 2007 42.47 43.29 42.23 43.20 12,200 +0.83(+1.96%)
Aug 28, 2007 43.23 43.29 40.32 42.37 20,100 -0.54(-1.26%)
Aug 27, 2007 43.00 43.16 42.85 42.91 6,400 -0.46(-1.06%)
Aug 24, 2007 42.75 43.37 42.75 43.37 12,100 +0.91(+2.14%)
Aug 23, 2007 42.58 43.00 42.19 42.46 18,800 +0.02(+0.05%)
Aug 22, 2007 42.06 42.44 42.00 42.44 14,200 +1.31(+3.19%)
Aug 21, 2007 41.35 41.35 41.03 41.13 65,600 -0.55(-1.32%)
Aug 20, 2007 41.93 41.98 41.23 41.68 14,600 -0.64(-1.51%)
Aug 17, 2007 42.74 42.74 41.90 42.32 193,800 +0.91(+2.20%)
Aug 16, 2007 41.05 41.41 40.03 41.41 143,300 +0.00(+0.00%)
Aug 15, 2007 42.00 42.40 41.33 41.41 16,100 -1.45(-3.38%)
Aug 14, 2007 43.09 43.13 42.70 42.86 9,600 -0.49(-1.13%)
Aug 13, 2007 43.62 43.65 43.22 43.35 10,300 -0.38(-0.87%)
Aug 10, 2007 42.44 43.83 42.21 43.73 25,100 +0.43(+0.99%)
Aug 09, 2007 43.78 43.90 43.20 43.30 29,200 -0.58(-1.32%)
Aug 08, 2007 43.74 44.04 43.50 43.88 27,700 +0.37(+0.85%)
Aug 07, 2007 43.27 43.72 43.05 43.51 26,300 -0.20(-0.46%)
Aug 06, 2007 43.27 43.71 43.00 43.71 29,500 +0.66(+1.53%)
Aug 03, 2007 43.28 43.37 42.90 43.05 16,800 +0.15(+0.35%)
Aug 02, 2007 42.78 43.63 42.49 42.90 9,200 +0.20(+0.47%)
Aug 01, 2007 42.49 42.70 41.89 42.70 16,100 +0.40(+0.95%)
Jul 31, 2007 43.63 43.88 42.30 42.30 48,600 -1.25(-2.87%)
Jul 30, 2007 42.86 43.55 42.86 43.55 27,200 +0.89(+2.09%)
Jul 27, 2007 42.81 43.12 42.39 42.66 22,900 -0.84(-1.93%)
Jul 26, 2007 43.38 44.05 43.00 43.50 11,300 -1.31(-2.92%)
Jul 25, 2007 44.57 44.85 44.39 44.81 7,500 +0.79(+1.79%)
Jul 24, 2007 44.77 44.77 43.92 44.02 104,700 -0.45(-1.01%)
Jul 23, 2007 44.68 44.70 44.29 44.47 8,200 -0.14(-0.31%)
Jul 20, 2007 44.40 44.92 44.35 44.61 14,600 +0.29(+0.65%)
Jul 19, 2007 44.30 44.40 44.21 44.32 5,800 +0.18(+0.41%)
Jul 18, 2007 44.02 44.14 43.86 44.14 13,500 -0.11(-0.25%)
Jul 17, 2007 44.41 44.52 44.25 44.25 11,600 -0.67(-1.49%)
Jul 16, 2007 45.03 45.26 44.90 44.92 14,600 -0.75(-1.64%)
Jul 13, 2007 45.39 45.74 45.34 45.67 13,200 +0.33(+0.73%)
Jul 12, 2007 44.75 45.34 44.73 45.34 7,700 +1.63(+3.74%)
Jul 11, 2007 44.01 44.12 43.42 43.71 11,700 -0.27(-0.62%)
Jul 10, 2007 44.20 44.51 43.95 43.98 9,000 -0.65(-1.46%)
Jul 09, 2007 44.79 44.79 44.52 44.63 11,400 -0.36(-0.80%)
Jul 06, 2007 44.53 45.20 44.53 44.99 7,700 +0.10(+0.22%)
Jul 05, 2007 44.87 44.90 44.67 44.89 12,600 +1.19(+2.72%)
Jul 03, 2007 43.84 43.85 43.62 43.70 4,600 -0.06(-0.14%)
Jul 02, 2007 43.67 43.77 43.62 43.76 3,200 +0.31(+0.71%)
Jun 29, 2007 43.44 43.55 43.21 43.45 12,100 +0.35(+0.81%)
Jun 28, 2007 42.91 43.34 42.87 43.10 76,700 -0.46(-1.06%)
Jun 27, 2007 43.08 43.57 43.08 43.56 8,600 +0.48(+1.11%)
Jun 26, 2007 43.01 43.44 43.01 43.08 11,400 +0.46(+1.08%)
Jun 25, 2007 42.71 43.04 42.59 42.62 31,800 +0.11(+0.26%)
Jun 22, 2007 43.05 43.07 42.49 42.51 36,600 -0.79(-1.82%)
Jun 21, 2007 43.13 43.31 42.91 43.30 9,700 -0.14(-0.32%)
Jun 20, 2007 43.90 43.98 43.44 43.44 22,200 -0.23(-0.53%)
Jun 19, 2007 43.54 43.68 43.46 43.67 18,700 -1.01(-2.26%)
Jun 18, 2007 44.36 44.83 44.15 44.68 20,400 -0.17(-0.38%)
Jun 15, 2007 44.89 44.99 44.80 44.85 4,400 +0.29(+0.65%)
Jun 14, 2007 43.99 44.63 43.99 44.56 6,700 -0.06(-0.13%)
Jun 13, 2007 43.80 44.63 43.80 44.62 15,100 +0.37(+0.84%)
Jun 12, 2007 44.51 44.64 44.25 44.25 4,200 -0.25(-0.56%)
Jun 11, 2007 44.17 44.59 44.08 44.50 11,100 -0.40(-0.89%)
Jun 08, 2007 44.29 44.95 44.10 44.90 3,800 +0.79(+1.79%)
Jun 07, 2007 44.83 44.83 44.03 44.11 11,600 -0.94(-2.09%)
Jun 06, 2007 45.70 45.70 44.75 45.05 6,400 -0.73(-1.59%)
Jun 05, 2007 46.10 46.18 45.61 45.78 5,700 -0.20(-0.43%)
Jun 04, 2007 45.87 45.99 45.76 45.98 4,200 +0.33(+0.72%)
Jun 01, 2007 45.62 45.73 45.40 45.65 20,200 +0.25(+0.55%)
May 31, 2007 45.58 45.60 45.32 45.40 21,400 -0.30(-0.66%)
May 30, 2007 45.38 45.72 45.27 45.70 6,900 +0.06(+0.13%)
May 29, 2007 45.76 45.82 45.63 45.64 6,700 -0.08(-0.17%)
May 25, 2007 45.53 45.81 45.53 45.72 7,000 +0.05(+0.11%)
May 24, 2007 46.18 46.25 45.61 45.67 11,400 -0.71(-1.53%)
May 23, 2007 46.15 46.50 46.04 46.38 18,400 +0.06(+0.13%)
May 22, 2007 46.66 46.66 46.21 46.32 3,700 +0.32(+0.70%)
May 21, 2007 46.14 46.14 45.89 46.00 21,700 -0.24(-0.52%)
May 18, 2007 46.00 46.40 46.00 46.24 16,200 +0.54(+1.18%)
May 17, 2007 45.60 45.82 45.60 45.70 4,600 +0.10(+0.22%)
May 16, 2007 45.75 45.77 45.32 45.60 18,500 -0.20(-0.44%)
May 15, 2007 45.62 46.07 45.52 45.80 21,300 +0.38(+0.84%)
May 14, 2007 45.62 45.63 45.36 45.42 11,900 -0.11(-0.24%)
May 11, 2007 45.24 45.56 45.23 45.53 7,200 +0.02(+0.04%)
May 10, 2007 45.91 46.11 45.50 45.51 28,200 -0.84(-1.81%)
May 09, 2007 46.19 46.50 46.01 46.35 31,700 -0.87(-1.84%)
May 08, 2007 47.25 47.29 46.90 47.22 6,500 -0.41(-0.86%)
May 07, 2007 47.71 47.80 47.60 47.63 9,100 +0.07(+0.15%)
May 04, 2007 47.91 48.00 47.52 47.56 18,100 +1.01(+2.17%)
May 03, 2007 46.74 46.80 46.32 46.55 33,200 -1.90(-3.92%)
May 02, 2007 48.20 48.58 48.20 48.45 7,800 +0.79(+1.66%)
May 01, 2007 47.64 47.94 47.64 47.66 5,400 +0.06(+0.13%)
Apr 30, 2007 47.75 47.96 47.60 47.60 26,000 -0.55(-1.14%)
Apr 27, 2007 48.05 48.15 47.75 48.15 11,300 -0.12(-0.25%)
Apr 26, 2007 48.24 48.28 48.03 48.27 5,300 -0.33(-0.68%)
Apr 25, 2007 48.24 48.60 48.20 48.60 10,300 +0.46(+0.96%)
Apr 24, 2007 47.85 48.14 47.85 48.14 6,800 +0.49(+1.03%)
Apr 23, 2007 47.75 47.81 47.61 47.65 5,800 -0.67(-1.39%)
Apr 20, 2007 48.10 48.40 48.10 48.32 3,200 +0.41(+0.86%)
Apr 19, 2007 47.72 48.07 47.70 47.91 2,200 +0.04(+0.08%)
Apr 18, 2007 47.64 47.90 47.60 47.87 4,000 +0.07(+0.15%)
Apr 17, 2007 47.70 47.81 47.63 47.80 4,300 +0.13(+0.27%)
Apr 16, 2007 47.34 47.68 47.34 47.67 18,300 +0.44(+0.93%)
Apr 13, 2007 47.25 47.28 47.07 47.23 11,500 -0.11(-0.23%)
Apr 12, 2007 46.78 47.34 46.75 47.34 7,300 +0.78(+1.68%)
Apr 11, 2007 46.89 46.90 46.51 46.56 10,900 -0.53(-1.13%)
Apr 10, 2007 46.65 47.09 46.65 47.09 29,000 +0.54(+1.16%)
Apr 09, 2007 46.95 46.95 46.36 46.55 4,500 -0.17(-0.36%)
Apr 05, 2007 46.80 46.80 46.50 46.72 6,800 -1.15(-2.40%)
Apr 04, 2007 47.57 47.94 47.52 47.87 10,000 -0.70(-1.44%)
Apr 03, 2007 48.12 48.69 48.02 48.57 9,900 -0.19(-0.39%)
Apr 02, 2007 48.60 48.76 48.26 48.76 7,800 +0.25(+0.52%)
Mar 30, 2007 48.13 48.51 48.00 48.51 9,600 +0.29(+0.60%)
Mar 29, 2007 48.07 48.27 47.92 48.22 8,700 +0.11(+0.23%)
Mar 28, 2007 48.36 48.36 47.95 48.11 9,400 -0.63(-1.29%)
Mar 27, 2007 48.55 48.74 48.30 48.74 9,000 -0.06(-0.12%)
Mar 26, 2007 48.40 48.85 48.31 48.80 7,500 +0.28(+0.58%)
Mar 23, 2007 48.65 48.85 48.36 48.52 47,000 +0.15(+0.31%)
Mar 22, 2007 48.55 48.55 48.19 48.37 16,600 -1.03(-2.09%)
Mar 21, 2007 48.44 49.40 48.32 49.40 9,600 +0.90(+1.86%)
Mar 20, 2007 47.88 48.50 47.88 48.50 5,300 +0.32(+0.66%)
Mar 19, 2007 48.15 48.20 47.85 48.18 9,800 +0.74(+1.56%)
Mar 16, 2007 47.12 47.46 47.05 47.44 7,000 +0.71(+1.52%)
Mar 15, 2007 46.50 46.75 46.42 46.73 10,200 +0.69(+1.50%)
Mar 14, 2007 45.46 46.04 45.37 46.04 17,900 -0.13(-0.28%)
Mar 13, 2007 46.86 46.72 46.17 46.17 23,700 -0.69(-1.47%)
Mar 12, 2007 46.57 46.86 46.50 46.86 3,200 +0.29(+0.62%)
Mar 09, 2007 46.46 46.66 46.32 46.57 5,000 -0.10(-0.21%)
Mar 08, 2007 46.59 46.79 46.59 46.67 7,000 +0.49(+1.06%)
Mar 07, 2007 45.63 46.39 45.56 46.18 13,700 +0.60(+1.32%)
Mar 06, 2007 45.01 45.59 44.90 45.58 11,800 +1.07(+2.40%)
Mar 05, 2007 44.13 44.76 44.13 44.51 14,400 -0.35(-0.78%)
Mar 02, 2007 45.03 45.13 44.85 44.86 5,200 -0.43(-0.95%)
Mar 01, 2007 44.45 47.18 42.00 45.29 19,400 +0.43(+0.96%)
Feb 28, 2007 44.41 45.20 44.28 44.86 13,500 +0.72(+1.63%)
Feb 27, 2007 44.54 44.54 44.14 44.14 6,300 -1.49(-3.27%)
Feb 26, 2007 45.14 45.64 45.04 45.63 56,800 +0.36(+0.80%)
Feb 23, 2007 44.79 45.30 44.75 45.27 4,600 +0.28(+0.62%)
Feb 22, 2007 44.91 45.11 44.91 44.99 4,500 +0.04(+0.09%)
Feb 21, 2007 44.54 44.95 44.54 44.95 6,100 -0.27(-0.60%)
Feb 20, 2007 44.87 45.23 44.75 45.22 8,800 -0.35(-0.77%)
Feb 16, 2007 45.37 45.62 45.33 45.57 3,300 -0.05(-0.11%)
Feb 15, 2007 45.60 45.65 45.43 45.62 6,700 +0.25(+0.55%)
Feb 14, 2007 44.90 45.38 44.90 45.37 2,700 +0.49(+1.09%)
Feb 13, 2007 44.85 44.94 44.80 44.88 900 +0.10(+0.22%)
Feb 12, 2007 44.65 44.92 44.55 44.78 3,500 +0.09(+0.20%)
Feb 09, 2007 44.83 44.98 44.55 44.69 4,900 +0.01(+0.02%)
Feb 08, 2007 44.74 44.83 44.55 44.68 8,700 -0.73(-1.61%)
Feb 07, 2007 45.14 45.49 45.14 45.41 9,400 +2.22(+5.14%)
Feb 06, 2007 42.71 43.29 42.71 43.19 6,500 +0.68(+1.60%)
Feb 05, 2007 42.40 42.58 42.38 42.51 8,400 +0.21(+0.50%)
Feb 02, 2007 42.43 42.43 42.21 42.30 15,600 -0.90(-2.08%)
Feb 01, 2007 42.93 43.20 42.93 43.20 7,600 -0.15(-0.35%)
Jan 31, 2007 42.46 43.45 42.46 43.35 47,200 +0.78(+1.83%)
Jan 30, 2007 42.39 42.57 42.37 42.57 23,800 +0.25(+0.59%)
Jan 29, 2007 42.20 42.50 42.19 42.32 6,300 +0.12(+0.28%)
Jan 26, 2007 42.24 42.26 42.10 42.20 3,100 -0.06(-0.14%)
Jan 25, 2007 42.64 42.66 42.25 42.26 3,100 +0.04(+0.09%)
Jan 24, 2007 42.22 42.34 42.20 42.22 5,400 +0.03(+0.07%)
Jan 23, 2007 42.19 42.20 42.03 42.19 1,700 +0.10(+0.24%)
Jan 22, 2007 42.12 42.18 41.94 42.09 11,300 +0.33(+0.79%)
Jan 19, 2007 41.70 41.76 41.50 41.76 13,400 -0.11(-0.26%)
Jan 18, 2007 41.80 41.88 41.70 41.87 5,800 -0.03(-0.07%)
Jan 17, 2007 41.55 42.00 41.55 41.90 4,700 -0.32(-0.76%)
Jan 16, 2007 42.26 42.28 42.17 42.22 2,700 +0.50(+1.20%)
Jan 12, 2007 41.87 41.99 41.70 41.72 11,700 -0.39(-0.93%)
Jan 11, 2007 41.76 42.26 41.65 42.11 8,000 +0.78(+1.89%)
Jan 10, 2007 41.30 41.40 41.10 41.33 4,000 -0.17(-0.41%)
Jan 09, 2007 41.62 41.62 41.41 41.50 2,800 -0.56(-1.33%)
Jan 08, 2007 41.59 42.07 41.54 42.06 7,200 +0.63(+1.52%)
Jan 05, 2007 41.69 41.75 41.40 41.43 3,700 -0.58(-1.38%)
Jan 04, 2007 41.97 42.07 41.91 42.01 22,700 +0.16(+0.38%)
Jan 03, 2007 42.29 42.34 41.69 41.85 14,200 -0.38(-0.90%)
Dec 29, 2006 42.10 42.25 42.10 42.23 3,400 +0.33(+0.79%)
Dec 28, 2006 42.05 42.05 41.75 41.90 15,200 -0.26(-0.62%)
Dec 27, 2006 42.00 42.34 41.91 42.16 6,900 +0.18(+0.43%)
Dec 26, 2006 41.86 41.99 41.86 41.98 5,200 +0.13(+0.31%)
Dec 22, 2006 41.95 41.96 41.75 41.85 11,000 -0.55(-1.30%)
Dec 21, 2006 42.45 42.61 42.39 42.40 9,000 +1.75(+4.31%)
Dec 20, 2006 40.48 40.65 40.41 40.65 13,700 +0.87(+2.19%)
Dec 19, 2006 39.32 39.79 39.32 39.78 24,600 +0.52(+1.32%)
Dec 18, 2006 39.33 39.44 39.24 39.26 16,100 +0.28(+0.72%)
Dec 15, 2006 39.19 39.21 38.73 38.98 37,500 -0.46(-1.17%)
Dec 14, 2006 39.60 39.60 39.34 39.44 35,600 -0.61(-1.52%)
Dec 13, 2006 39.33 40.05 39.33 40.05 22,300 +0.73(+1.86%)
Dec 12, 2006 39.19 39.39 39.16 39.32 2,900 -0.01(-0.03%)
Dec 11, 2006 39.10 39.38 39.10 39.33 7,700 +0.58(+1.50%)
Dec 08, 2006 38.76 38.85 38.67 38.75 56,600 -0.23(-0.59%)
Dec 07, 2006 39.02 39.07 38.78 38.98 70,100 +0.22(+0.57%)
Dec 06, 2006 38.63 38.83 38.63 38.76 7,300 -0.23(-0.59%)
Dec 05, 2006 38.59 38.99 38.59 38.99 4,400 +0.30(+0.78%)
Dec 04, 2006 38.50 38.70 38.48 38.69 2,000 -0.11(-0.28%)
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.