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

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2010 5.446 5.616 5.420 5.446 12,447,951 -0.15(-2.68%)
May 27, 2010 5.250 5.616 5.250 5.596 16,496,467 +0.25(+4.63%)
May 26, 2010 5.107 5.394 5.100 5.348 19,729,494 +0.26(+5.13%)
May 25, 2010 4.970 5.102 4.774 5.087 21,041,426 -0.05(-0.89%)
May 24, 2010 5.348 5.348 5.009 5.133 17,556,970 +0.07(+1.29%)
May 21, 2010 4.852 5.107 4.748 5.068 16,879,874 +0.12(+2.51%)
May 20, 2010 4.957 5.139 4.911 4.944 15,996,036 -0.21(-4.05%)
May 19, 2010 5.205 5.237 5.068 5.152 12,495,906 -0.09(-1.74%)
May 18, 2010 5.342 5.397 5.179 5.244 306 -0.03(-0.62%)
May 17, 2010 5.257 5.348 5.113 5.276 7,436,632 +0.03(+0.50%)
May 14, 2010 5.250 5.439 5.165 5.250 8,992,046 -0.22(-3.94%)
May 13, 2010 5.459 5.609 5.387 5.465 11,771,383 -0.03(-0.48%)
May 12, 2010 5.355 5.531 5.335 5.492 9,323,425 +0.16(+3.06%)
May 11, 2010 5.394 5.433 5.276 5.329 10,029,869 -0.12(-2.27%)
May 10, 2010 5.433 5.511 5.374 5.452 18,583,232 +0.42(+8.29%)
May 07, 2010 5.446 5.446 4.892 5.035 14,362,101 -0.22(-4.22%)
May 06, 2010 5.263 12.72 4.846 5.257 3,986 -0.12(-2.18%)
May 05, 2010 5.420 5.576 5.355 5.374 16,783,038 -0.14(-2.49%)
May 04, 2010 5.792 5.798 5.381 5.511 16,704,684 -0.35(-6.01%)
May 03, 2010 5.857 5.922 5.805 5.863 11,330,946 +0.05(+0.90%)
Apr 30, 2010 6.216 6.235 5.779 5.811 18,174,376 -0.38(-6.21%)
Apr 29, 2010 5.909 6.326 5.909 6.196 19,906,848 +0.15(+2.48%)
Apr 28, 2010 6.209 6.274 5.981 6.046 16,076,081 -0.10(-1.59%)
Apr 27, 2010 6.372 6.411 6.105 6.144 12,481,571 -0.29(-4.56%)
Apr 26, 2010 6.379 6.450 6.353 6.437 9,337,732 +0.09(+1.44%)
Apr 23, 2010 6.431 6.450 6.300 6.346 9,731,057 -0.08(-1.22%)
Apr 22, 2010 6.261 6.431 6.196 6.424 9,526,135 +0.14(+2.18%)
Apr 21, 2010 6.287 6.392 6.183 6.287 32,317 -0.07(-1.03%)
Apr 20, 2010 6.157 6.476 6.150 6.353 25,313,700 +0.44(+7.51%)
Apr 19, 2010 5.824 5.929 5.687 5.909 7,996,234 +0.07(+1.12%)
Apr 16, 2010 5.981 6.023 5.805 5.844 7,618,782 -0.17(-2.82%)
Apr 15, 2010 5.902 6.066 5.844 6.013 7,978,535 +0.11(+1.88%)
Apr 14, 2010 5.635 6.059 5.635 5.902 17,732,170 +0.27(+4.75%)
Apr 13, 2010 5.720 5.766 5.624 5.635 4,072,512 -0.08(-1.48%)
Apr 12, 2010 5.720 5.752 5.642 5.720 7,279,815 +0.03(+0.57%)
Apr 09, 2010 5.537 5.752 5.485 5.687 9,920,350 +0.16(+2.95%)
Apr 08, 2010 5.550 5.557 5.439 5.524 6,046,686 -0.05(-0.82%)
Apr 07, 2010 5.563 5.622 5.531 5.570 5,781,749 +0.01(+0.23%)
Apr 06, 2010 5.622 5.655 5.557 5.557 6,903,725 -0.05(-0.93%)
Apr 05, 2010 5.544 5.655 5.511 5.609 5,271,648 +0.07(+1.30%)
Apr 01, 2010 5.479 5.537 5.537 5.537 6,295,076 +0.11(+2.04%)
Mar 31, 2010 5.537 5.602 5.420 5.426 7,578,387 -0.12(-2.12%)
Mar 30, 2010 5.537 5.596 5.439 5.544 6,668,405 +0.01(+0.12%)
Mar 29, 2010 5.465 5.576 5.413 5.537 7,722,947 +0.10(+1.92%)
Mar 26, 2010 5.479 5.586 5.433 5.433 7,944,476 -0.04(-0.72%)
Mar 25, 2010 5.642 5.642 5.452 5.472 6,144,946 -0.09(-1.64%)
Mar 24, 2010 5.694 5.694 5.472 5.563 13,904,604 -0.17(-2.96%)
Mar 23, 2010 5.700 5.785 5.518 5.733 8,424,550 +0.04(+0.69%)
Mar 22, 2010 5.563 5.733 5.498 5.694 7,728,686 +0.08(+1.39%)
Mar 19, 2010 5.661 5.707 5.563 5.616 7,850,592 -0.02(-0.35%)
Mar 18, 2010 5.550 5.668 5.531 5.635 9,319,608 +0.07(+1.17%)
Mar 17, 2010 5.511 5.596 5.491 5.570 8,752,617 +0.07(+1.30%)
Mar 16, 2010 5.452 5.498 5.407 5.498 4,225,323 +0.06(+1.08%)
Mar 15, 2010 5.410 5.446 5.394 5.439 9,826,292 -0.05(-0.95%)
Mar 12, 2010 5.537 5.583 5.430 5.492 13,745,057 -0.07(-1.29%)
Mar 11, 2010 5.583 5.609 5.335 5.563 5,107,657 -0.03(-0.58%)
Mar 10, 2010 5.524 5.642 5.446 5.596 5,591,495 +0.04(+0.70%)
Mar 09, 2010 5.485 5.580 5.459 5.557 8,540,280 +0.01(+0.12%)
Mar 08, 2010 5.511 5.648 5.459 5.550 11,776,470 +0.04(+0.71%)
Mar 05, 2010 5.433 5.580 5.426 5.511 15,687,167 +0.10(+1.93%)
Mar 04, 2010 5.335 5.433 5.296 5.407 9,275,550 +0.07(+1.34%)
Mar 03, 2010 5.348 5.472 5.283 5.335 13,617,390 +0.01(+0.12%)
Mar 02, 2010 5.335 5.459 5.283 5.329 15,889,654 -0.06(-1.09%)
Mar 01, 2010 4.905 5.472 4.905 5.387 39,770,068 +0.50(+10.13%)
Feb 26, 2010 4.494 5.029 4.415 4.892 49,505,096 +0.49(+11.11%)
Feb 25, 2010 4.357 4.415 4.298 4.402 20,536,748 -0.05(-1.03%)
Feb 24, 2010 4.474 4.539 4.409 4.448 13,259,083 -0.02(-0.44%)
Feb 23, 2010 4.611 4.611 4.409 4.468 10,517,506 -0.14(-2.97%)
Feb 22, 2010 4.663 4.683 4.539 4.605 4,921,107 -0.03(-0.70%)
Feb 19, 2010 4.598 4.689 4.579 4.637 4,851,233 +0.01(+0.28%)
Feb 18, 2010 4.552 4.644 4.513 4.624 7,128,434 +0.07(+1.58%)
Feb 17, 2010 4.461 4.579 4.461 4.552 9,079,770 +0.07(+1.60%)
Feb 16, 2010 4.448 4.500 4.415 4.481 6,564,637 +0.10(+2.23%)
Feb 12, 2010 4.370 4.383 4.383 4.383 8,402,532 -0.01(-0.15%)
Feb 11, 2010 4.233 4.409 4.174 4.389 9,594,544 +0.15(+3.54%)
Feb 10, 2010 4.148 4.344 4.128 4.239 12,115,675 +0.07(+1.56%)
Feb 09, 2010 4.200 4.239 4.115 4.174 12,870,560 +0.03(+0.79%)
Feb 08, 2010 4.200 4.246 4.101 4.142 11,072,525 -0.03(-0.63%)
Feb 05, 2010 4.285 4.285 4.050 4.168 16,023,227 -0.01(-0.31%)
Feb 04, 2010 4.324 4.350 4.155 4.181 9,770,123 -0.18(-4.19%)
Feb 03, 2010 4.389 4.487 4.298 4.363 8,057,156 -0.02(-0.45%)
Feb 02, 2010 4.324 4.409 4.252 4.383 9,241,701 +0.08(+1.74%)
Feb 01, 2010 4.252 4.337 4.220 4.308 10,924,494 +0.09(+2.24%)
Jan 29, 2010 4.278 4.311 4.181 4.213 10,378,210 -0.04(-0.92%)
Jan 28, 2010 4.239 4.347 4.210 4.252 8,937,503 +0.03(+0.77%)
Jan 27, 2010 4.311 4.324 4.161 4.220 15,131,662 -0.12(-2.85%)
Jan 26, 2010 4.389 4.448 4.324 4.344 7,208,272 -0.08(-1.77%)
Jan 25, 2010 4.526 4.526 4.409 4.422 5,565,777 -0.05(-1.02%)
Jan 22, 2010 4.559 4.579 4.442 4.468 8,638,304 -0.10(-2.28%)
Jan 21, 2010 4.722 4.781 4.552 4.572 9,405,798 -0.09(-1.96%)
Jan 20, 2010 4.585 4.670 4.533 4.663 7,734,833 +0.02(+0.42%)
Jan 19, 2010 4.683 4.702 4.611 4.644 5,593,079 -0.03(-0.56%)
Jan 15, 2010 4.676 4.670 4.670 4.670 13,383,917 -0.04(-0.83%)
Jan 14, 2010 4.826 4.865 4.657 4.709 17,642,380 -0.10(-2.17%)
Jan 13, 2010 4.768 4.859 4.689 4.813 5,373,212 +0.06(+1.23%)
Jan 12, 2010 4.833 4.833 4.715 4.755 7,100,011 -0.12(-2.41%)
Jan 11, 2010 4.729 4.872 4.709 4.872 8,111,637 +0.13(+2.75%)
Jan 08, 2010 4.742 4.761 4.618 4.742 9,936,593 +0.01(+0.14%)
Jan 07, 2010 4.807 4.859 4.689 4.735 9,509,751 -0.12(-2.55%)
Jan 06, 2010 4.826 4.865 4.774 4.859 8,564,761 +0.00(+0.00%)
Jan 05, 2010 4.918 4.918 4.833 4.859 9,405,976 -0.05(-1.06%)
Jan 04, 2010 4.859 4.970 4.826 4.911 6,814,131 +0.10(+2.03%)
Dec 31, 2009 4.865 4.813 4.813 4.813 6,527,824 +0.07(+1.37%)
Dec 30, 2009 4.663 4.755 4.650 4.748 3,579,904 +0.05(+1.11%)
Dec 29, 2009 4.748 4.767 4.680 4.696 3,305,147 -0.03(-0.69%)
Dec 28, 2009 4.885 4.885 4.663 4.729 3,749,730 -0.10(-2.03%)
Dec 24, 2009 4.748 4.833 4.702 4.826 2,693,410 +0.12(+2.49%)
Dec 23, 2009 4.670 4.735 4.637 4.709 5,181,983 +0.03(+0.56%)
Dec 22, 2009 4.670 4.709 4.637 4.683 6,278,618 +0.01(+0.14%)
Dec 21, 2009 4.755 4.755 4.618 4.676 6,427,045 +0.00(+0.00%)
Dec 18, 2009 4.663 4.715 4.657 4.676 12,228,427 +0.02(+0.42%)
Dec 17, 2009 4.722 4.826 4.657 4.657 5,989,920 -0.18(-3.64%)
Dec 16, 2009 4.905 4.924 4.774 4.833 7,915,421 -0.03(-0.67%)
Dec 15, 2009 4.826 4.898 4.800 4.865 9,069,040 -0.05(-0.93%)
Dec 14, 2009 4.807 4.937 4.807 4.911 9,344,413 +0.19(+4.01%)
Dec 11, 2009 4.722 4.748 4.637 4.722 5,856,021 +0.04(+0.84%)
Dec 10, 2009 4.598 4.755 4.533 4.683 14,271,651 +0.16(+3.61%)
Dec 09, 2009 4.513 4.585 4.435 4.520 12,646,423 +0.02(+0.43%)
Dec 08, 2009 4.305 4.507 4.220 4.500 13,236,041 +0.23(+5.34%)
Dec 07, 2009 4.148 4.324 4.115 4.272 8,734,734 +0.12(+2.99%)
Dec 04, 2009 4.194 4.272 4.050 4.148 11,246,598 -0.04(-0.93%)
Dec 03, 2009 4.233 4.272 4.168 4.187 4,278,878 -0.05(-1.08%)
Dec 02, 2009 4.187 4.318 4.187 4.233 5,620,069 +0.01(+0.31%)
Dec 01, 2009 4.161 4.246 4.128 4.220 5,902,545 +0.09(+2.21%)
Nov 30, 2009 4.207 4.239 4.050 4.128 6,069,556 -0.08(-2.01%)
Nov 27, 2009 4.161 4.252 3.972 4.213 2,312,493 -0.10(-2.27%)
Nov 25, 2009 4.259 4.324 4.233 4.311 4,732,070 +0.04(+0.92%)
Nov 24, 2009 4.239 4.396 4.122 4.272 8,366,318 -0.12(-2.82%)
Nov 23, 2009 4.461 4.572 4.357 4.396 5,497,502 -0.06(-1.32%)
Nov 20, 2009 4.376 4.494 4.324 4.455 6,526,648 +0.04(+0.89%)
Nov 19, 2009 4.442 4.461 4.331 4.415 6,634,811 -0.07(-1.46%)
Nov 18, 2009 4.474 4.494 4.363 4.481 4,043,120 +0.01(+0.15%)
Nov 17, 2009 4.520 4.598 4.422 4.474 6,049,062 -0.10(-2.28%)
Nov 16, 2009 4.422 4.605 4.422 4.579 5,733,399 +0.16(+3.69%)
Nov 13, 2009 4.337 4.468 4.278 4.415 6,741,817 +0.12(+2.73%)
Nov 12, 2009 4.481 4.546 4.285 4.298 10,303,853 -0.18(-4.08%)
Nov 11, 2009 4.428 4.507 4.389 4.481 7,562,983 +0.11(+2.54%)
Nov 10, 2009 4.402 4.445 4.311 4.370 6,132,199 -0.05(-1.03%)
Nov 09, 2009 4.252 4.428 4.220 4.415 8,461,521 +0.20(+4.64%)
Nov 06, 2009 4.148 4.278 4.115 4.220 8,599,650 +0.06(+1.41%)
Nov 05, 2009 4.063 4.174 4.024 4.161 8,880,418 +0.18(+4.42%)
Nov 04, 2009 3.939 4.135 3.939 3.985 13,423,052 +0.08(+2.00%)
Nov 03, 2009 3.894 3.946 3.724 3.907 10,350,004 +0.07(+1.70%)
Nov 02, 2009 3.952 3.985 3.783 3.842 15,115,918 -0.08(-2.16%)
Oct 30, 2009 4.207 4.226 3.907 3.926 18,049,924 -0.23(-5.49%)
Oct 29, 2009 4.050 4.200 4.050 4.155 15,833,114 +0.27(+6.88%)
Oct 28, 2009 4.070 4.220 3.842 3.887 27,182,086 -0.10(-2.45%)
Oct 27, 2009 3.946 4.044 3.861 3.985 14,724,059 +0.03(+0.83%)
Oct 26, 2009 4.005 4.115 3.926 3.952 13,012,206 -0.04(-0.98%)
Oct 23, 2009 4.024 4.050 3.972 3.992 9,572,605 -0.14(-3.47%)
Oct 22, 2009 4.044 4.155 3.998 4.135 10,869,392 +0.11(+2.76%)
Oct 21, 2009 4.181 4.265 4.024 4.024 17,675,770 -0.21(-4.93%)
Oct 20, 2009 4.226 4.285 4.213 4.233 14,446,221 -0.15(-3.42%)
Oct 19, 2009 4.448 4.448 4.350 4.383 11,779,779 -0.05(-1.03%)
Oct 16, 2009 4.422 4.468 4.220 4.428 15,664,748 -0.05(-1.16%)
Oct 15, 2009 4.546 4.709 4.331 4.481 9,758,379 -0.09(-2.00%)
Oct 14, 2009 4.657 4.663 4.507 4.572 14,879,238 -0.02(-0.43%)
Oct 13, 2009 4.552 4.637 4.526 4.592 5,690,908 +0.05(+1.15%)
Oct 12, 2009 4.605 4.689 4.520 4.539 5,054,222 -0.07(-1.56%)
Oct 09, 2009 4.631 4.663 4.565 4.611 4,891,674 -0.01(-0.28%)
Oct 08, 2009 4.526 4.650 4.500 4.624 10,320,736 +0.14(+3.05%)
Oct 07, 2009 4.657 4.663 4.435 4.487 10,377,532 -0.15(-3.23%)
Oct 06, 2009 4.533 4.702 4.513 4.637 8,032,288 +0.12(+2.75%)
Oct 05, 2009 4.448 4.585 4.402 4.513 9,632,813 +0.05(+1.17%)
Oct 02, 2009 4.533 4.605 4.428 4.461 12,830,688 -0.14(-3.12%)
Oct 01, 2009 4.859 4.892 4.585 4.605 9,657,463 -0.30(-6.12%)
Sep 30, 2009 4.950 5.068 4.859 4.905 17,971,890 -0.05(-0.92%)
Sep 29, 2009 4.826 4.976 4.794 4.950 12,667,252 +0.21(+4.53%)
Sep 28, 2009 4.559 4.774 4.552 4.736 4,648,413 +0.16(+3.43%)
Sep 25, 2009 4.572 4.683 4.533 4.579 6,076,808 -0.01(-0.28%)
Sep 24, 2009 4.755 4.774 4.500 4.592 10,580,958 -0.14(-3.03%)
Sep 23, 2009 4.715 4.885 4.702 4.735 10,994,668 +0.04(+0.83%)
Sep 22, 2009 4.683 4.859 4.670 4.696 7,890,654 -0.13(-2.70%)
Sep 21, 2009 4.826 4.885 4.650 4.826 9,645,255 -0.05(-0.94%)
Sep 18, 2009 4.794 4.931 4.794 4.872 9,318,211 +0.12(+2.61%)
Sep 17, 2009 4.774 4.820 4.644 4.748 10,141,316 +0.15(+3.26%)
Sep 16, 2009 4.722 4.807 4.592 4.598 13,682,239 -0.08(-1.81%)
Sep 15, 2009 4.370 4.755 4.226 4.683 20,544,178 +0.38(+8.95%)
Sep 14, 2009 4.357 4.422 4.259 4.298 8,667,386 -0.10(-2.37%)
Sep 11, 2009 4.409 4.481 4.337 4.402 6,500,038 -0.05(-1.03%)
Sep 10, 2009 4.357 4.461 4.272 4.448 7,276,733 +0.10(+2.40%)
Sep 09, 2009 4.187 4.357 4.089 4.344 10,936,150 +0.17(+4.06%)
Sep 08, 2009 4.102 4.181 3.992 4.174 10,381,344 +0.14(+3.56%)
Sep 04, 2009 3.920 4.037 3.920 4.031 7,484,031 +0.12(+3.17%)
Sep 03, 2009 3.939 3.965 3.874 3.907 8,186,524 -0.01(-0.33%)
Sep 02, 2009 4.057 4.057 3.828 3.920 11,796,729 -0.09(-2.28%)
Sep 01, 2009 4.063 4.265 4.005 4.011 11,283,893 -0.09(-2.23%)
Aug 31, 2009 4.115 4.187 4.031 4.102 6,916,983 -0.08(-2.02%)
Aug 28, 2009 4.305 4.331 4.102 4.187 8,354,547 -0.07(-1.53%)
Aug 27, 2009 4.194 4.265 4.018 4.252 8,119,957 +0.08(+1.88%)
Aug 26, 2009 4.285 4.305 4.102 4.174 10,460,547 -0.10(-2.44%)
Aug 25, 2009 4.233 4.311 4.148 4.278 7,059,464 +0.08(+1.86%)
Aug 24, 2009 4.226 4.292 4.161 4.200 9,849,133 -0.02(-0.46%)
Aug 21, 2009 4.018 4.383 4.018 4.220 12,181,812 +0.24(+6.07%)
Aug 20, 2009 3.848 4.031 3.848 3.978 12,297,822 +0.13(+3.39%)
Aug 19, 2009 3.855 3.907 3.783 3.848 6,896,571 -0.01(-0.34%)
Aug 18, 2009 3.855 3.900 3.828 3.861 8,272,012 -0.03(-0.75%)
Aug 17, 2009 4.083 4.011 3.828 3.890 7,760,547 -0.19(-4.71%)
Aug 14, 2009 4.168 4.213 4.018 4.083 9,643,188 -0.09(-2.19%)
Aug 13, 2009 4.018 4.350 4.018 4.174 24,328,634 +0.27(+6.84%)
Aug 12, 2009 3.887 3.985 3.861 3.907 14,590,572 -0.01(-0.33%)
Aug 11, 2009 3.789 3.965 3.757 3.920 16,501,341 +0.09(+2.39%)
Aug 10, 2009 3.881 3.965 3.770 3.828 10,182,068 -0.12(-3.14%)
Aug 07, 2009 3.678 3.992 3.626 3.952 20,317,274 +0.37(+10.38%)
Aug 06, 2009 3.737 3.767 3.548 3.581 11,032,007 -0.13(-3.51%)
Aug 05, 2009 3.763 3.763 3.607 3.711 9,578,801 -0.05(-1.39%)
Aug 04, 2009 3.652 3.776 3.555 3.763 18,293,622 +0.07(+1.77%)
Aug 03, 2009 3.463 3.776 3.391 3.698 18,357,988 +0.30(+8.83%)
Jul 31, 2009 3.391 3.476 3.320 3.398 15,597,657 +0.00(+0.00%)
Jul 30, 2009 3.411 3.548 3.307 3.398 20,199,382 +0.03(+0.77%)
Jul 29, 2009 3.385 3.424 3.281 3.372 24,740,644 -0.16(-4.44%)
Jul 28, 2009 3.574 3.646 3.450 3.528 30,868,832 -0.46(-11.46%)
Jul 27, 2009 4.057 4.109 3.920 3.985 17,098,124 -0.12(-3.02%)
Jul 24, 2009 4.070 4.122 3.913 4.109 318 +0.02(+0.48%)
Jul 23, 2009 3.776 4.135 3.698 4.089 20,965,212 +0.31(+8.29%)
Jul 22, 2009 3.652 3.835 3.652 3.776 6,541,787 +0.04(+1.05%)
Jul 21, 2009 3.594 3.737 3.568 3.737 13,190,640 +0.18(+4.94%)
Jul 20, 2009 3.522 3.600 3.431 3.561 11,520,689 +0.01(+0.37%)
Jul 17, 2009 3.561 3.574 3.424 3.548 5,869,583 +0.01(+0.18%)
Jul 16, 2009 3.405 3.587 3.398 3.541 7,531,207 +0.14(+4.02%)
Jul 15, 2009 3.372 3.538 3.111 3.405 15,201,529 +0.08(+2.55%)
Jul 14, 2009 3.118 3.352 3.118 3.320 9,530,261 +0.18(+5.82%)
Jul 13, 2009 3.118 3.170 3.111 3.137 5,755,291 +0.01(+0.21%)
Jul 10, 2009 3.098 3.189 3.013 3.131 6,681,730 +0.01(+0.21%)
Jul 09, 2009 3.105 3.228 2.981 3.124 10,257,707 +0.05(+1.70%)
Jul 08, 2009 3.176 3.183 3.059 3.072 12,990,821 -0.09(-2.89%)
Jul 07, 2009 3.131 3.196 3.072 3.163 16,559,848 +0.00(+0.00%)
Jul 06, 2009 3.144 3.274 3.111 3.163 9,805,580 -0.01(-0.21%)
Jul 02, 2009 3.228 3.300 3.163 3.170 6,260,506 -0.14(-4.33%)
Jul 01, 2009 3.320 3.333 3.268 3.313 12,965,933 +0.02(+0.59%)
Jun 30, 2009 3.287 3.307 3.137 3.294 15,147,787 +0.02(+0.60%)
Jun 29, 2009 3.313 3.398 3.222 3.274 11,515,203 -0.05(-1.57%)
Jun 26, 2009 3.418 3.424 3.287 3.326 18,130,856 -0.09(-2.67%)
Jun 25, 2009 3.294 3.444 3.287 3.418 11,980,681 +0.14(+4.38%)
Jun 24, 2009 3.320 3.365 3.261 3.274 6,451,419 -0.03(-0.79%)
Jun 23, 2009 3.346 3.359 3.215 3.300 11,925,722 -0.03(-0.78%)
Jun 22, 2009 3.548 3.587 3.274 3.326 15,058,749 -0.30(-8.27%)
Jun 19, 2009 3.541 3.711 3.515 3.626 13,315,148 +0.13(+3.73%)
Jun 18, 2009 3.502 3.568 3.405 3.496 5,570,582 -0.04(-1.11%)
Jun 17, 2009 3.587 3.965 3.470 3.535 12,507,357 -0.05(-1.45%)
Jun 16, 2009 3.698 3.718 3.561 3.587 12,697,903 -0.19(-5.09%)
Jun 15, 2009 3.842 3.842 3.613 3.780 8,881,565 -0.13(-3.42%)
Jun 12, 2009 3.861 3.913 3.802 3.913 4,548,009 +0.02(+0.50%)
Jun 11, 2009 3.789 3.926 3.711 3.894 9,298,774 +0.11(+2.93%)
Jun 10, 2009 3.848 3.861 3.737 3.783 6,835,221 -0.03(-0.85%)
Jun 09, 2009 3.757 3.868 3.705 3.815 10,372,528 +0.07(+1.92%)
Jun 08, 2009 3.574 3.776 3.574 3.744 8,280,335 +0.03(+0.70%)
Jun 05, 2009 3.568 3.868 3.548 3.718 16,422,588 +0.20(+5.56%)
Jun 04, 2009 3.476 3.528 3.405 3.522 7,355,730 +0.05(+1.31%)
Jun 03, 2009 3.502 3.502 3.424 3.476 7,259,613 -0.07(-2.02%)
Jun 02, 2009 3.600 3.620 3.502 3.548 7,174,671 -0.05(-1.45%)
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.