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

Omnicom Group (NY: OMC )

92.75 +0.12 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2005 12.98 13.02 12.90 12.92 4,877,939 -0.12(-0.96%)
Jun 29, 2005 12.94 13.10 12.93 13.04 4,055,984 +0.15(+1.14%)
Jun 28, 2005 12.72 12.93 12.66 12.89 4,049,493 +0.22(+1.70%)
Jun 27, 2005 12.72 12.75 12.66 12.68 4,677,628 -0.04(-0.33%)
Jun 24, 2005 12.90 12.91 12.71 12.72 5,723,696 +0.02(+0.13%)
Jun 23, 2005 12.92 12.93 12.67 12.71 4,108,535 -0.21(-1.64%)
Jun 22, 2005 13.00 13.01 12.89 12.92 4,918,434 -0.06(-0.47%)
Jun 21, 2005 12.99 13.03 12.94 12.98 2,598,476 -0.05(-0.40%)
Jun 20, 2005 13.04 13.10 12.98 13.03 2,799,096 -0.04(-0.32%)
Jun 17, 2005 13.09 13.13 12.94 13.07 5,132,346 +0.04(+0.30%)
Jun 16, 2005 12.92 13.08 12.31 13.03 15,543,253 +0.07(+0.55%)
Jun 15, 2005 13.13 13.15 12.96 12.96 4,441,150 -0.27(-2.02%)
Jun 14, 2005 13.12 13.27 13.10 13.23 3,405,593 +0.11(+0.81%)
Jun 13, 2005 13.21 13.22 13.07 13.12 2,942,837 -0.11(-0.87%)
Jun 10, 2005 13.26 13.27 13.21 13.24 3,365,407 +0.01(+0.11%)
Jun 09, 2005 13.27 13.28 13.14 13.22 3,981,795 -0.03(-0.24%)
Jun 08, 2005 13.22 13.26 13.18 13.26 3,698,949 +0.07(+0.54%)
Jun 07, 2005 13.22 13.34 13.18 13.18 2,643,917 -0.07(-0.55%)
Jun 06, 2005 13.40 13.44 13.18 13.26 4,591,074 -0.19(-1.42%)
Jun 03, 2005 13.57 13.62 13.39 13.45 2,927,381 -0.10(-0.75%)
Jun 02, 2005 13.41 13.56 13.34 13.55 2,262,770 +0.14(+1.01%)
Jun 01, 2005 13.20 13.41 13.17 13.41 3,442,378 +0.17(+1.27%)
May 31, 2005 13.33 13.38 13.23 13.25 2,571,273 -0.13(-0.98%)
May 27, 2005 13.42 13.44 13.32 13.38 2,627,533 -0.06(-0.48%)
May 26, 2005 13.40 13.48 13.38 13.44 2,355,816 +0.08(+0.63%)
May 25, 2005 13.39 13.42 13.34 13.36 2,910,689 -0.08(-0.63%)
May 24, 2005 13.49 13.50 13.39 13.44 2,625,370 -0.08(-0.61%)
May 23, 2005 13.60 13.60 13.47 13.52 3,334,495 -0.07(-0.54%)
May 20, 2005 13.72 13.73 13.57 13.60 2,697,395 -0.12(-0.87%)
May 19, 2005 13.77 13.78 13.67 13.72 3,008,062 -0.05(-0.40%)
May 18, 2005 13.63 13.81 13.60 13.77 2,902,343 +0.15(+1.13%)
May 17, 2005 13.40 13.64 13.37 13.62 3,212,701 +0.22(+1.60%)
May 16, 2005 13.35 13.43 13.31 13.40 2,904,816 +0.05(+0.39%)
May 13, 2005 13.44 13.49 13.24 13.35 2,132,011 -0.10(-0.72%)
May 12, 2005 13.56 13.63 13.39 13.45 3,277,307 -0.08(-0.61%)
May 11, 2005 13.76 13.80 13.45 13.53 3,920,898 -0.12(-0.86%)
May 10, 2005 13.81 13.82 13.65 13.65 2,843,919 -0.20(-1.41%)
May 09, 2005 13.95 13.96 13.82 13.84 3,239,903 -0.12(-0.87%)
May 06, 2005 13.82 14.00 13.82 13.97 3,717,496 +0.26(+1.86%)
May 05, 2005 13.76 13.78 13.58 13.71 2,570,346 -0.10(-0.69%)
May 04, 2005 13.62 13.84 13.60 13.81 2,531,397 +0.26(+1.91%)
May 03, 2005 13.58 13.68 13.52 13.55 1,883,478 -0.03(-0.23%)
May 02, 2005 13.45 13.63 13.45 13.58 2,779,930 +0.17(+1.25%)
Apr 29, 2005 13.47 13.49 13.30 13.41 4,880,103 -0.02(-0.12%)
Apr 28, 2005 13.63 13.63 13.43 13.43 2,726,143 -0.19(-1.43%)
Apr 27, 2005 13.68 13.68 13.51 13.62 2,762,620 -0.10(-0.73%)
Apr 26, 2005 13.56 13.80 13.55 13.72 3,052,267 -0.14(-1.03%)
Apr 25, 2005 13.67 13.89 13.61 13.86 3,444,542 +0.28(+2.04%)
Apr 22, 2005 13.75 13.78 13.48 13.59 3,190,444 -0.23(-1.65%)
Apr 21, 2005 13.38 13.84 13.33 13.81 4,122,136 +0.55(+4.18%)
Apr 20, 2005 13.55 13.59 13.25 13.26 4,005,598 -0.31(-2.28%)
Apr 19, 2005 13.54 13.67 13.51 13.57 2,190,745 +0.07(+0.52%)
Apr 18, 2005 13.54 13.65 13.46 13.50 4,378,089 -0.03(-0.22%)
Apr 15, 2005 13.67 13.68 13.48 13.53 4,804,368 -0.20(-1.44%)
Apr 14, 2005 13.93 13.93 13.70 13.72 3,163,550 -0.19(-1.37%)
Apr 13, 2005 13.95 14.08 13.87 13.92 2,201,873 -0.09(-0.66%)
Apr 12, 2005 13.85 14.03 13.76 14.01 2,473,282 +0.14(+0.98%)
Apr 11, 2005 13.89 13.98 13.83 13.87 2,054,113 -0.02(-0.13%)
Apr 08, 2005 13.95 14.02 13.87 13.89 2,638,044 -0.10(-0.73%)
Apr 07, 2005 14.03 14.10 13.91 13.99 2,817,334 +0.00(+0.00%)
Apr 06, 2005 14.08 14.17 13.97 13.99 2,959,221 -0.06(-0.46%)
Apr 05, 2005 14.15 14.25 13.99 14.06 3,588,593 -0.08(-0.58%)
Apr 04, 2005 14.11 14.23 14.08 14.14 3,082,560 -0.02(-0.16%)
Apr 01, 2005 14.39 14.40 14.11 14.16 2,372,199 -0.16(-1.10%)
Mar 31, 2005 14.25 14.36 14.17 14.32 2,559,836 +0.05(+0.36%)
Mar 30, 2005 14.10 14.30 14.05 14.27 1,623,815 +0.20(+1.45%)
Mar 29, 2005 14.10 14.23 14.03 14.06 2,778,076 -0.04(-0.26%)
Mar 28, 2005 14.10 14.14 14.06 14.10 1,974,050 +0.00(+0.01%)
Mar 24, 2005 14.08 14.17 14.01 14.10 1,863,385 +0.01(+0.09%)
Mar 23, 2005 14.12 14.17 14.06 14.09 2,602,185 -0.04(-0.26%)
Mar 22, 2005 14.21 14.35 14.12 14.12 1,444,525 -0.14(-0.96%)
Mar 21, 2005 14.20 14.31 14.20 14.26 1,626,598 +0.03(+0.18%)
Mar 18, 2005 14.19 14.29 14.09 14.23 3,293,072 +0.09(+0.63%)
Mar 17, 2005 13.99 14.19 13.96 14.14 2,396,001 +0.16(+1.12%)
Mar 16, 2005 14.19 14.21 13.95 13.99 4,444,860 -0.39(-2.71%)
Mar 15, 2005 14.50 14.54 14.37 14.38 2,285,954 -0.10(-0.70%)
Mar 14, 2005 14.27 14.50 14.24 14.48 3,400,956 +0.23(+1.61%)
Mar 11, 2005 14.40 14.40 14.23 14.25 3,119,964 -0.14(-1.00%)
Mar 10, 2005 14.29 14.43 14.26 14.39 2,832,790 +0.11(+0.75%)
Mar 09, 2005 14.28 14.36 14.18 14.29 3,522,131 -0.15(-1.04%)
Mar 08, 2005 14.40 14.48 14.40 14.44 2,560,145 -0.06(-0.39%)
Mar 07, 2005 14.50 14.54 14.46 14.49 2,576,219 -0.02(-0.16%)
Mar 04, 2005 14.52 14.56 14.40 14.52 3,518,731 +0.00(+0.00%)
Mar 03, 2005 14.56 14.59 14.46 14.52 2,495,229 -0.02(-0.15%)
Mar 02, 2005 14.49 14.61 14.44 14.54 4,066,804 +0.00(+0.03%)
Mar 01, 2005 14.72 14.77 14.48 14.53 4,409,001 -0.20(-1.34%)
Feb 28, 2005 14.54 14.80 14.31 14.73 5,546,569 +0.18(+1.24%)
Feb 25, 2005 14.41 14.62 14.33 14.55 3,775,302 +0.08(+0.53%)
Feb 24, 2005 14.35 14.47 14.24 14.47 4,912,251 +0.22(+1.53%)
Feb 23, 2005 14.09 14.32 14.09 14.25 3,377,772 +0.16(+1.16%)
Feb 22, 2005 13.81 14.14 13.81 14.09 5,249,194 +0.24(+1.76%)
Feb 18, 2005 13.69 13.91 13.65 13.85 3,795,704 +0.18(+1.29%)
Feb 17, 2005 13.65 13.73 13.64 13.67 1,327,059 -0.01(-0.06%)
Feb 16, 2005 13.75 13.79 13.64 13.68 3,183,643 -0.14(-1.01%)
Feb 15, 2005 13.84 13.88 13.78 13.82 1,412,995 -0.04(-0.32%)
Feb 14, 2005 13.88 13.99 13.81 13.86 1,333,550 -0.05(-0.35%)
Feb 11, 2005 13.82 14.00 13.75 13.91 1,263,071 +0.10(+0.73%)
Feb 10, 2005 13.77 13.84 13.75 13.81 1,690,895 +0.02(+0.14%)
Feb 09, 2005 13.93 13.95 13.77 13.79 2,308,211 -0.17(-1.20%)
Feb 08, 2005 14.11 14.17 13.92 13.96 1,794,451 -0.15(-1.07%)
Feb 07, 2005 13.98 14.14 13.94 14.11 3,225,684 +0.09(+0.67%)
Feb 04, 2005 13.76 14.04 13.76 14.02 4,568,817 +0.20(+1.42%)
Feb 03, 2005 13.75 13.85 13.72 13.82 3,146,549 +0.04(+0.28%)
Feb 02, 2005 13.61 13.79 13.61 13.78 2,588,893 +0.11(+0.80%)
Feb 01, 2005 13.72 13.72 13.59 13.67 2,731,707 -0.06(-0.44%)
Jan 31, 2005 13.61 13.78 13.44 13.73 4,574,691 +0.23(+1.68%)
Jan 28, 2005 13.61 13.61 13.42 13.50 4,167,577 -0.14(-1.04%)
Jan 27, 2005 13.56 13.67 13.40 13.65 4,217,964 +0.03(+0.21%)
Jan 26, 2005 13.63 13.75 13.54 13.62 3,604,667 -0.01(-0.06%)
Jan 25, 2005 13.61 13.73 13.61 13.63 1,744,682 +0.04(+0.26%)
Jan 24, 2005 13.60 13.70 13.56 13.59 2,451,643 -0.01(-0.05%)
Jan 21, 2005 13.75 13.77 13.55 13.60 3,040,211 -0.16(-1.18%)
Jan 20, 2005 13.83 13.91 13.75 13.76 2,804,042 -0.14(-1.00%)
Jan 19, 2005 14.04 14.10 13.83 13.90 2,772,821 -0.19(-1.32%)
Jan 18, 2005 13.89 14.14 13.84 14.08 3,888,441 +0.07(+0.49%)
Jan 14, 2005 13.88 14.03 13.79 14.02 3,158,295 +0.13(+0.92%)
Jan 13, 2005 13.92 13.94 13.86 13.89 3,634,343 -0.03(-0.22%)
Jan 12, 2005 13.74 13.93 13.71 13.92 4,000,652 +0.16(+1.16%)
Jan 11, 2005 13.70 13.80 13.62 13.76 2,854,120 -0.02(-0.13%)
Jan 10, 2005 13.75 13.81 13.68 13.78 4,515,648 +0.02(+0.12%)
Jan 07, 2005 13.78 13.78 13.69 13.76 2,817,025 +0.02(+0.18%)
Jan 06, 2005 13.61 13.76 13.61 13.74 3,698,640 +0.12(+0.92%)
Jan 05, 2005 13.68 13.70 13.59 13.61 3,303,582 -0.06(-0.47%)
Jan 04, 2005 13.68 13.88 13.60 13.68 6,652,915 -0.01(-0.06%)
Jan 03, 2005 13.72 13.81 13.63 13.68 3,109,454 +0.05(+0.33%)
Dec 31, 2004 13.63 13.74 13.63 13.64 1,962,922 -0.01(-0.10%)
Dec 30, 2004 13.41 13.74 13.40 13.65 3,784,885 +0.31(+2.29%)
Dec 29, 2004 13.36 13.47 13.29 13.35 1,367,554 -0.06(-0.43%)
Dec 28, 2004 13.21 13.42 13.17 13.40 2,286,881 +0.17(+1.31%)
Dec 27, 2004 13.25 13.26 13.11 13.23 1,223,503 +0.02(+0.18%)
Dec 23, 2004 13.17 13.28 13.14 13.21 1,358,589 +0.04(+0.29%)
Dec 22, 2004 13.27 13.41 13.08 13.17 2,671,120 -0.16(-1.20%)
Dec 21, 2004 13.25 13.39 13.20 13.33 2,814,243 +0.08(+0.62%)
Dec 20, 2004 13.30 13.40 13.24 13.25 1,668,329 -0.02(-0.18%)
Dec 17, 2004 13.33 13.43 13.22 13.27 3,183,334 -0.07(-0.51%)
Dec 16, 2004 13.43 13.44 13.26 13.34 1,972,196 -0.11(-0.82%)
Dec 15, 2004 13.49 13.55 13.38 13.45 2,019,182 -0.08(-0.60%)
Dec 14, 2004 13.43 13.55 13.40 13.53 1,927,682 +0.10(+0.71%)
Dec 13, 2004 13.28 13.44 13.27 13.43 2,659,682 +0.16(+1.18%)
Dec 10, 2004 13.43 13.43 13.10 13.28 2,019,491 +0.07(+0.55%)
Dec 09, 2004 12.94 13.23 12.94 13.20 2,335,413 +0.22(+1.72%)
Dec 08, 2004 13.01 13.05 12.94 12.98 2,511,613 -0.06(-0.43%)
Dec 07, 2004 13.22 13.38 13.04 13.04 2,778,076 -0.21(-1.59%)
Dec 06, 2004 13.19 13.31 13.14 13.25 1,439,270 +0.05(+0.38%)
Dec 03, 2004 13.12 13.26 13.09 13.20 2,360,761 -0.12(-0.91%)
Dec 02, 2004 13.19 13.34 13.19 13.32 2,493,375 +0.00(+0.01%)
Dec 01, 2004 13.17 13.34 13.14 13.32 1,900,788 +0.22(+1.64%)
Nov 30, 2004 13.20 13.23 13.10 13.10 2,818,571 -0.17(-1.30%)
Nov 29, 2004 13.31 13.38 13.18 13.27 2,098,008 -0.03(-0.19%)
Nov 26, 2004 13.26 13.34 13.26 13.30 374,964 +0.01(+0.10%)
Nov 24, 2004 13.31 13.36 13.22 13.29 1,606,196 -0.04(-0.30%)
Nov 23, 2004 13.30 13.35 13.21 13.33 1,821,035 +0.03(+0.19%)
Nov 22, 2004 13.35 13.35 13.19 13.30 2,874,212 -0.07(-0.56%)
Nov 19, 2004 13.60 13.60 13.34 13.38 2,351,797 -0.26(-1.89%)
Nov 18, 2004 13.55 13.66 13.50 13.63 3,256,905 +0.12(+0.92%)
Nov 17, 2004 13.46 13.59 13.43 13.51 2,652,263 +0.06(+0.46%)
Nov 16, 2004 13.47 13.55 13.43 13.45 1,920,572 -0.02(-0.17%)
Nov 15, 2004 13.43 13.51 13.41 13.47 2,374,054 -0.04(-0.30%)
Nov 12, 2004 13.41 13.51 13.26 13.51 5,988,922 +0.09(+0.64%)
Nov 11, 2004 13.13 13.44 13.10 13.43 3,825,071 +0.28(+2.13%)
Nov 10, 2004 13.09 13.25 13.05 13.15 5,068,976 +0.08(+0.58%)
Nov 09, 2004 13.04 13.09 12.97 13.07 5,207,772 +0.03(+0.21%)
Nov 08, 2004 13.02 13.05 12.92 13.04 2,571,273 +0.02(+0.12%)
Nov 05, 2004 13.08 13.13 12.88 13.03 2,395,074 -0.05(-0.40%)
Nov 04, 2004 12.94 13.08 12.88 13.08 2,906,361 +0.14(+1.10%)
Nov 03, 2004 13.01 13.02 12.86 12.94 3,424,758 +0.05(+0.40%)
Nov 02, 2004 12.81 13.02 12.80 12.88 3,585,192 +0.11(+0.82%)
Nov 01, 2004 12.74 12.91 12.70 12.78 2,775,603 +0.02(+0.13%)
Oct 29, 2004 12.77 12.81 12.70 12.76 3,552,425 -0.06(-0.45%)
Oct 28, 2004 12.83 12.92 12.79 12.82 3,478,545 -0.10(-0.80%)
Oct 27, 2004 12.85 13.09 12.79 12.92 6,717,831 +0.07(+0.58%)
Oct 26, 2004 12.06 12.89 12.06 12.85 15,783,132 +1.09(+9.24%)
Oct 25, 2004 11.73 11.79 11.68 11.76 1,909,135 +0.00(+0.01%)
Oct 22, 2004 11.78 11.83 11.73 11.76 2,419,804 +0.00(+0.04%)
Oct 21, 2004 11.63 11.76 11.62 11.76 2,265,243 +0.10(+0.83%)
Oct 20, 2004 11.74 11.74 11.59 11.66 3,252,886 -0.13(-1.11%)
Oct 19, 2004 11.77 11.89 11.75 11.79 2,372,199 +0.02(+0.19%)
Oct 18, 2004 11.60 11.77 11.48 11.77 2,065,241 +0.15(+1.27%)
Oct 15, 2004 11.70 11.73 11.58 11.62 2,182,707 -0.07(-0.61%)
Oct 14, 2004 11.78 11.88 11.66 11.69 2,077,606 -0.12(-0.99%)
Oct 13, 2004 11.79 11.93 11.75 11.81 3,126,456 -0.07(-0.56%)
Oct 12, 2004 11.78 11.89 11.68 11.87 2,574,055 +0.03(+0.27%)
Oct 11, 2004 11.82 11.88 11.82 11.84 1,242,050 +0.01(+0.08%)
Oct 08, 2004 11.96 11.99 11.80 11.83 1,559,209 -0.13(-1.08%)
Oct 07, 2004 12.00 12.04 11.95 11.96 2,377,454 -0.09(-0.74%)
Oct 06, 2004 11.91 12.06 11.84 12.05 2,003,108 +0.11(+0.95%)
Oct 05, 2004 11.99 12.04 11.88 11.94 2,843,609 -0.05(-0.42%)
Oct 04, 2004 11.95 12.05 11.95 11.99 2,338,505 +0.05(+0.42%)
Oct 01, 2004 11.84 12.04 11.82 11.94 4,786,439 +0.12(+1.01%)
Sep 30, 2004 11.80 11.86 11.74 11.82 2,611,150 +0.00(+0.01%)
Sep 29, 2004 11.70 11.83 11.68 11.82 3,026,300 +0.03(+0.27%)
Sep 28, 2004 11.63 11.80 11.61 11.78 3,718,424 +0.15(+1.32%)
Sep 27, 2004 11.64 11.66 11.56 11.63 2,313,157 -0.04(-0.37%)
Sep 24, 2004 11.55 11.73 11.53 11.67 3,939,136 +0.08(+0.66%)
Sep 23, 2004 11.49 11.64 11.47 11.60 3,934,500 +0.11(+0.99%)
Sep 22, 2004 11.58 11.58 11.45 11.48 4,046,093 -0.13(-1.16%)
Sep 21, 2004 11.48 11.62 11.42 11.62 3,276,689 +0.15(+1.27%)
Sep 20, 2004 11.34 11.49 11.32 11.47 6,274,550 +0.12(+1.05%)
Sep 17, 2004 11.22 11.37 11.18 11.35 5,058,157 +0.18(+1.61%)
Sep 16, 2004 11.08 11.21 11.08 11.17 2,366,944 +0.08(+0.74%)
Sep 15, 2004 11.16 11.18 11.01 11.09 2,833,408 -0.12(-1.04%)
Sep 14, 2004 11.20 11.24 11.16 11.21 2,447,316 +0.02(+0.14%)
Sep 13, 2004 11.12 11.23 11.08 11.19 3,211,155 +0.05(+0.42%)
Sep 10, 2004 11.04 11.15 11.00 11.14 2,818,571 +0.07(+0.67%)
Sep 09, 2004 11.03 11.08 11.01 11.07 2,424,750 +0.05(+0.43%)
Sep 08, 2004 11.07 11.10 10.98 11.02 3,242,995 -0.07(-0.61%)
Sep 07, 2004 11.21 11.27 11.05 11.09 3,236,194 -0.10(-0.92%)
Sep 03, 2004 11.14 11.28 11.14 11.19 1,343,442 +0.05(+0.46%)
Sep 02, 2004 11.12 11.16 11.07 11.14 2,041,748 +0.02(+0.16%)
Sep 01, 2004 11.09 11.14 11.06 11.13 2,811,152 -0.00(-0.04%)
Aug 31, 2004 11.27 11.30 11.08 11.13 2,400,329 -0.14(-1.21%)
Aug 30, 2004 11.38 11.40 11.26 11.27 1,739,427 -0.10(-0.90%)
Aug 27, 2004 11.39 11.44 11.33 11.37 1,519,951 -0.03(-0.24%)
Aug 26, 2004 11.40 11.42 11.35 11.40 1,496,457 -0.01(-0.09%)
Aug 25, 2004 11.27 11.44 11.21 11.40 2,484,410 +0.12(+1.08%)
Aug 24, 2004 11.24 11.31 11.22 11.28 2,462,153 +0.08(+0.71%)
Aug 23, 2004 11.26 11.31 11.19 11.20 2,006,817 -0.03(-0.27%)
Aug 20, 2004 11.11 11.27 11.06 11.24 1,782,395 +0.11(+0.96%)
Aug 19, 2004 11.10 11.19 11.03 11.13 2,393,837 -0.01(-0.12%)
Aug 18, 2004 10.96 11.15 10.86 11.14 2,356,434 +0.18(+1.68%)
Aug 17, 2004 10.89 10.99 10.89 10.96 2,440,206 +0.07(+0.64%)
Aug 16, 2004 10.76 10.89 10.75 10.89 3,850,419 +0.10(+0.91%)
Aug 13, 2004 10.87 10.89 10.74 10.79 3,006,517 -0.07(-0.67%)
Aug 12, 2004 11.05 11.06 10.84 10.86 2,958,294 -0.19(-1.74%)
Aug 11, 2004 10.97 11.08 10.88 11.05 2,759,837 +0.05(+0.41%)
Aug 10, 2004 10.92 11.02 10.92 11.01 2,848,555 +0.13(+1.19%)
Aug 09, 2004 11.00 11.08 10.88 10.88 2,380,545 -0.07(-0.64%)
Aug 06, 2004 11.16 11.16 10.95 10.95 3,577,155 -0.24(-2.14%)
Aug 05, 2004 11.35 11.46 11.16 11.19 3,799,414 -0.19(-1.71%)
Aug 04, 2004 11.59 11.63 11.31 11.38 3,634,343 -0.23(-1.99%)
Aug 03, 2004 11.65 11.69 11.58 11.61 3,228,466 -0.06(-0.53%)
Aug 02, 2004 11.65 11.70 11.49 11.68 3,615,795 +0.03(+0.22%)
Jul 30, 2004 11.58 11.65 11.45 11.65 4,957,692 +0.10(+0.84%)
Jul 29, 2004 11.45 11.58 11.42 11.55 3,701,731 +0.10(+0.88%)
Jul 28, 2004 11.26 11.50 11.24 11.45 5,165,731 +0.20(+1.80%)
Jul 27, 2004 11.12 11.33 11.12 11.25 7,237,773 +0.02(+0.22%)
Jul 26, 2004 11.24 11.36 11.08 11.23 5,186,751 -0.02(-0.19%)
Jul 23, 2004 11.37 11.38 11.19 11.25 3,632,179 -0.15(-1.35%)
Jul 22, 2004 11.47 11.47 11.18 11.40 2,893,378 -0.11(-0.91%)
Jul 21, 2004 11.39 11.55 11.39 11.51 5,878,566 +0.12(+1.02%)
Jul 20, 2004 11.20 11.41 11.16 11.39 5,360,169 +0.19(+1.70%)
Jul 19, 2004 11.08 11.20 11.05 11.20 5,165,113 +0.14(+1.26%)
Jul 16, 2004 11.12 11.14 11.03 11.06 4,846,718 -0.03(-0.23%)
Jul 15, 2004 11.13 11.14 10.98 11.08 4,273,297 -0.04(-0.36%)
Jul 14, 2004 11.22 11.22 11.08 11.13 5,056,302 -0.09(-0.82%)
Jul 13, 2004 11.22 11.26 11.19 11.22 3,241,449 -0.01(-0.09%)
Jul 12, 2004 11.31 11.32 11.18 11.23 4,078,550 -0.07(-0.60%)
Jul 09, 2004 11.23 11.34 11.20 11.29 4,512,248 +0.06(+0.52%)
Jul 08, 2004 11.30 11.36 11.20 11.24 5,387,371 -0.06(-0.54%)
Jul 07, 2004 11.75 11.76 11.01 11.30 20,216,246 -0.49(-4.18%)
Jul 06, 2004 11.79 11.84 11.73 11.79 5,034,355 -0.08(-0.71%)
Jul 02, 2004 12.03 12.03 11.87 11.88 4,998,496 -0.14(-1.18%)
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.