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

Interpublic GroupCompanies (NY: IPG )

30.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2008 5.704 5.893 5.677 5.821 14,898,481 +0.01(+0.22%)
Jan 30, 2008 5.808 5.873 5.736 5.808 32,573,444 -0.04(-0.67%)
Jan 29, 2008 5.677 5.867 5.677 5.847 9,303,631 +0.18(+3.11%)
Jan 28, 2008 5.560 5.671 5.423 5.671 5,378,167 +0.14(+2.60%)
Jan 25, 2008 5.495 5.586 5.449 5.527 9,403,733 +0.07(+1.32%)
Jan 24, 2008 5.403 5.514 5.273 5.456 11,794,121 +0.09(+1.70%)
Jan 23, 2008 4.940 5.371 4.875 5.364 17,884,956 +0.27(+5.38%)
Jan 22, 2008 4.927 5.155 4.849 5.090 14,960,651 +0.02(+0.39%)
Jan 21, 2008 5.103 5.221 4.940 5.071 0 +0.00(+0.00%)
Jan 18, 2008 5.103 5.221 4.940 5.071 18,243,418 -0.01(-0.13%)
Jan 17, 2008 5.116 5.123 5.044 5.077 13,165,521 -0.05(-0.89%)
Jan 16, 2008 4.966 5.175 4.934 5.123 12,749,926 +0.13(+2.61%)
Jan 15, 2008 4.934 5.018 4.920 4.992 12,315,705 -0.02(-0.39%)
Jan 14, 2008 4.849 5.031 4.829 5.012 11,100,441 +0.18(+3.78%)
Jan 11, 2008 4.816 4.907 4.764 4.829 10,047,020 -0.03(-0.54%)
Jan 10, 2008 4.790 4.907 4.764 4.855 11,385,441 +0.02(+0.40%)
Jan 09, 2008 4.920 4.947 4.712 4.836 15,327,355 -0.08(-1.72%)
Jan 08, 2008 4.986 5.129 4.914 4.920 9,304,473 -0.03(-0.53%)
Jan 07, 2008 5.018 5.064 4.927 4.947 6,695,150 -0.06(-1.17%)
Jan 04, 2008 5.149 5.149 4.986 5.005 7,737,883 -0.16(-3.03%)
Jan 03, 2008 5.168 5.214 5.110 5.162 4,816,868 +0.01(+0.13%)
Jan 02, 2008 5.299 5.299 5.116 5.155 7,457,215 -0.14(-2.59%)
Jan 01, 2008 5.332 5.384 5.260 5.292 0 +0.00(+0.00%)
Dec 31, 2007 5.332 5.384 5.260 5.292 6,040,608 -0.07(-1.34%)
Dec 28, 2007 5.358 5.443 5.351 5.364 3,058,338 -0.01(-0.24%)
Dec 27, 2007 5.423 5.456 5.371 5.377 4,108,316 -0.09(-1.67%)
Dec 26, 2007 5.358 5.469 5.358 5.469 3,735,992 +0.08(+1.45%)
Dec 24, 2007 5.390 5.456 5.351 5.390 1,165,353 +0.02(+0.36%)
Dec 21, 2007 5.338 5.403 5.292 5.371 9,884,271 +0.08(+1.60%)
Dec 20, 2007 5.358 5.358 5.162 5.286 13,249,431 -0.02(-0.37%)
Dec 19, 2007 5.305 5.332 5.240 5.305 7,221,432 +0.01(+0.25%)
Dec 18, 2007 5.364 5.364 5.234 5.292 9,774,909 -0.04(-0.73%)
Dec 17, 2007 5.319 5.377 5.286 5.332 11,933,937 +0.01(+0.25%)
Dec 14, 2007 5.580 5.580 5.305 5.319 7,892,654 -0.25(-4.57%)
Dec 13, 2007 5.586 5.586 5.488 5.573 6,187,673 +0.03(+0.47%)
Dec 12, 2007 5.743 5.743 5.488 5.547 9,928,567 -0.07(-1.16%)
Dec 11, 2007 5.795 5.834 5.612 5.612 8,988,706 -0.20(-3.37%)
Dec 10, 2007 5.860 5.880 5.762 5.808 8,718,205 -0.03(-0.56%)
Dec 07, 2007 5.873 5.925 5.808 5.841 10,495,620 -0.03(-0.56%)
Dec 06, 2007 6.004 6.004 5.860 5.873 16,336,261 -0.13(-2.17%)
Dec 05, 2007 6.128 6.160 5.965 6.004 24,447,386 -0.08(-1.29%)
Dec 04, 2007 6.089 6.134 6.056 6.082 8,384,518 -0.04(-0.64%)
Dec 03, 2007 6.167 6.193 5.978 6.121 10,822,752 -0.07(-1.16%)
Nov 30, 2007 6.219 6.239 6.121 6.193 6,260,284 +0.03(+0.53%)
Nov 29, 2007 6.095 6.193 6.069 6.160 4,975,998 +0.03(+0.53%)
Nov 28, 2007 6.036 6.160 5.971 6.128 5,411,969 +0.15(+2.51%)
Nov 27, 2007 5.925 5.978 5.847 5.978 5,987,130 +0.10(+1.78%)
Nov 26, 2007 5.873 5.932 5.834 5.873 6,639,371 -0.01(-0.22%)
Nov 23, 2007 5.828 5.945 5.801 5.886 3,391,787 +0.04(+0.67%)
Nov 21, 2007 5.834 5.899 5.769 5.847 5,352,072 -0.05(-0.78%)
Nov 20, 2007 6.049 6.062 5.762 5.893 16,216,122 -0.16(-2.59%)
Nov 19, 2007 6.004 6.069 5.945 6.049 9,090,535 -0.01(-0.11%)
Nov 16, 2007 6.010 6.069 5.932 6.056 6,847,754 +0.08(+1.31%)
Nov 15, 2007 5.952 6.089 5.854 5.978 11,499,783 -0.01(-0.11%)
Nov 14, 2007 6.062 6.089 5.952 5.984 7,648,423 -0.08(-1.29%)
Nov 13, 2007 5.965 6.069 5.925 6.062 7,500,088 +0.14(+2.31%)
Nov 12, 2007 5.782 5.984 5.782 5.925 6,622,610 +0.07(+1.11%)
Nov 09, 2007 5.710 5.932 5.677 5.860 12,050,004 +0.07(+1.13%)
Nov 08, 2007 5.788 5.814 5.671 5.795 14,029,820 +0.01(+0.23%)
Nov 07, 2007 5.756 5.932 5.756 5.782 17,668,986 -0.23(-3.90%)
Nov 06, 2007 6.102 6.108 5.919 6.017 20,664,626 -0.07(-1.18%)
Nov 05, 2007 6.199 6.199 5.978 6.089 11,788,043 -0.05(-0.85%)
Nov 02, 2007 6.284 6.330 6.069 6.141 12,498,411 -0.15(-2.39%)
Nov 01, 2007 6.519 6.617 6.245 6.291 20,978,612 -0.46(-6.86%)
Oct 31, 2007 6.565 6.761 6.474 6.754 7,171,546 +0.20(+2.99%)
Oct 30, 2007 6.519 6.598 6.500 6.558 3,886,886 +0.03(+0.50%)
Oct 29, 2007 6.578 6.604 6.493 6.526 4,488,192 -0.06(-0.89%)
Oct 26, 2007 6.545 6.591 6.447 6.585 4,627,946 +0.08(+1.31%)
Oct 25, 2007 6.578 6.578 6.467 6.500 3,959,367 -0.06(-0.90%)
Oct 24, 2007 6.545 6.585 6.467 6.558 6,871,352 -0.01(-0.10%)
Oct 23, 2007 6.539 6.689 6.513 6.565 7,185,950 -0.05(-0.79%)
Oct 22, 2007 6.558 6.702 6.506 6.617 7,869,546 +0.14(+2.11%)
Oct 19, 2007 6.585 6.604 6.461 6.480 6,266,981 -0.14(-2.07%)
Oct 18, 2007 6.585 6.669 6.461 6.617 6,645,173 +0.04(+0.60%)
Oct 17, 2007 6.663 6.709 6.532 6.578 7,514,953 -0.05(-0.69%)
Oct 16, 2007 6.787 6.787 6.565 6.624 5,269,860 -0.13(-1.93%)
Oct 15, 2007 6.904 6.924 6.695 6.754 4,954,190 -0.13(-1.90%)
Oct 12, 2007 6.904 6.904 6.806 6.885 4,428,063 +0.01(+0.19%)
Oct 11, 2007 6.761 7.022 6.735 6.872 11,136,058 +0.16(+2.33%)
Oct 10, 2007 6.741 6.819 6.637 6.715 8,720,937 -0.03(-0.48%)
Oct 09, 2007 6.780 6.819 6.637 6.748 5,278,135 -0.03(-0.39%)
Oct 08, 2007 6.741 6.826 6.741 6.774 4,631,164 +0.01(+0.10%)
Oct 05, 2007 6.709 6.780 6.643 6.767 3,269,642 +0.08(+1.17%)
Oct 04, 2007 6.728 6.780 6.663 6.689 4,111,073 -0.04(-0.58%)
Oct 03, 2007 6.767 6.852 6.702 6.728 3,804,750 -0.07(-0.96%)
Oct 02, 2007 6.826 6.872 6.728 6.793 5,181,135 -0.03(-0.48%)
Oct 01, 2007 6.774 6.859 6.741 6.826 4,026,026 +0.05(+0.77%)
Sep 28, 2007 6.832 6.865 6.695 6.774 4,446,971 -0.05(-0.76%)
Sep 27, 2007 6.911 7.022 6.780 6.826 4,262,779 -0.07(-1.04%)
Sep 26, 2007 6.885 6.989 6.846 6.898 3,425,179 +0.05(+0.76%)
Sep 25, 2007 6.911 6.943 6.806 6.846 4,516,541 -0.11(-1.59%)
Sep 24, 2007 6.891 7.015 6.885 6.956 6,217,025 +0.07(+0.95%)
Sep 21, 2007 6.735 7.002 6.735 6.891 6,699,850 +0.05(+0.67%)
Sep 20, 2007 6.787 6.911 6.728 6.846 10,326,893 +0.07(+1.06%)
Sep 19, 2007 6.715 6.904 6.676 6.774 11,071,764 +0.10(+1.47%)
Sep 18, 2007 6.539 6.689 6.454 6.676 6,290,886 +0.16(+2.40%)
Sep 17, 2007 6.591 6.611 6.447 6.519 8,267,658 -0.10(-1.58%)
Sep 14, 2007 6.702 6.728 6.591 6.624 5,110,033 -0.08(-1.17%)
Sep 13, 2007 6.702 6.761 6.669 6.702 5,437,196 +0.03(+0.39%)
Sep 12, 2007 6.715 6.813 6.663 6.676 5,358,767 -0.08(-1.16%)
Sep 11, 2007 6.800 6.852 6.689 6.754 6,968,199 -0.05(-0.67%)
Sep 10, 2007 7.009 7.041 6.767 6.800 12,069,651 -0.20(-2.89%)
Sep 07, 2007 7.087 7.129 6.970 7.002 4,778,732 -0.14(-1.92%)
Sep 06, 2007 7.211 7.296 7.113 7.139 6,724,550 -0.07(-1.00%)
Sep 05, 2007 7.159 7.270 7.152 7.211 4,263,698 -0.03(-0.36%)
Sep 04, 2007 7.107 7.289 7.087 7.237 4,013,460 +0.09(+1.28%)
Aug 31, 2007 7.224 7.289 7.113 7.146 4,300,169 -0.03(-0.45%)
Aug 30, 2007 7.041 7.244 6.976 7.178 3,618,259 +0.14(+1.95%)
Aug 29, 2007 7.035 7.048 6.911 7.041 3,953,851 +0.06(+0.84%)
Aug 28, 2007 7.028 7.100 6.970 6.983 4,906,992 -0.11(-1.56%)
Aug 27, 2007 7.172 7.244 7.074 7.094 2,996,638 -0.11(-1.54%)
Aug 24, 2007 7.146 7.224 7.107 7.204 2,800,887 +0.03(+0.45%)
Aug 23, 2007 7.218 7.263 7.133 7.172 4,293,273 -0.05(-0.63%)
Aug 22, 2007 7.198 7.263 7.126 7.218 11,356,787 +0.05(+0.64%)
Aug 21, 2007 7.296 7.342 7.152 7.172 5,437,809 -0.12(-1.70%)
Aug 20, 2007 7.361 7.439 7.257 7.296 2,952,073 -0.06(-0.80%)
Aug 17, 2007 7.439 7.439 7.139 7.355 6,383,911 +0.10(+1.44%)
Aug 16, 2007 7.178 7.250 6.996 7.250 7,914,751 +0.07(+1.00%)
Aug 15, 2007 7.263 7.407 7.172 7.178 6,317,756 -0.16(-2.22%)
Aug 14, 2007 7.498 7.511 7.335 7.342 7,517,430 -0.11(-1.49%)
Aug 13, 2007 7.355 7.531 7.335 7.452 9,171,611 +0.10(+1.33%)
Aug 10, 2007 7.576 7.576 7.257 7.355 12,466,536 -0.22(-2.93%)
Aug 09, 2007 7.387 7.733 7.250 7.576 16,528,022 +0.19(+2.56%)
Aug 08, 2007 7.374 7.635 7.309 7.387 17,198,034 +0.08(+1.16%)
Aug 07, 2007 6.885 7.446 6.702 7.302 25,174,316 +0.94(+14.77%)
Aug 06, 2007 6.434 6.474 6.304 6.363 13,579,992 -0.07(-1.12%)
Aug 03, 2007 6.454 6.702 6.408 6.434 10,945,419 -0.27(-3.99%)
Aug 02, 2007 6.787 6.819 6.656 6.702 8,592,059 -0.08(-1.25%)
Aug 01, 2007 6.800 6.852 6.676 6.787 11,600,218 -0.06(-0.86%)
Jul 31, 2007 6.735 6.885 6.669 6.846 14,009,952 +0.19(+2.84%)
Jul 30, 2007 6.663 6.715 6.598 6.656 11,997,943 -0.03(-0.39%)
Jul 27, 2007 6.832 6.871 6.682 6.682 10,488,317 -0.18(-2.57%)
Jul 26, 2007 6.989 7.022 6.800 6.859 10,484,221 -0.21(-2.95%)
Jul 25, 2007 7.002 7.100 6.983 7.067 6,957,671 +0.10(+1.40%)
Jul 24, 2007 7.080 7.139 6.956 6.970 6,745,317 -0.18(-2.47%)
Jul 23, 2007 7.185 7.231 7.120 7.146 4,748,544 -0.03(-0.36%)
Jul 20, 2007 7.302 7.309 7.139 7.172 10,628,187 -0.14(-1.96%)
Jul 19, 2007 7.315 7.328 7.244 7.315 6,018,894 +0.01(+0.18%)
Jul 18, 2007 7.361 7.394 7.263 7.302 4,981,466 -0.10(-1.32%)
Jul 17, 2007 7.394 7.433 7.322 7.400 3,822,832 -0.01(-0.18%)
Jul 16, 2007 7.381 7.465 7.335 7.413 5,382,567 +0.00(+0.00%)
Jul 13, 2007 7.394 7.426 7.309 7.413 4,621,969 +0.02(+0.26%)
Jul 12, 2007 7.348 7.426 7.328 7.394 5,344,487 +0.05(+0.62%)
Jul 11, 2007 7.211 7.355 7.198 7.348 4,583,660 +0.12(+1.62%)
Jul 10, 2007 7.348 7.387 7.230 7.231 5,363,916 -0.17(-2.29%)
Jul 09, 2007 7.465 7.498 7.348 7.400 4,192,081 -0.07(-0.87%)
Jul 06, 2007 7.479 7.498 7.420 7.465 3,683,649 -0.01(-0.17%)
Jul 05, 2007 7.400 7.518 7.374 7.479 4,119,654 +0.07(+0.97%)
Jul 03, 2007 7.387 7.426 7.374 7.407 2,272,062 +0.02(+0.27%)
Jul 02, 2007 7.439 7.472 7.342 7.387 6,357,736 -0.05(-0.70%)
Jun 29, 2007 7.511 7.544 7.394 7.439 4,821,792 -0.06(-0.78%)
Jun 28, 2007 7.381 7.511 7.361 7.498 12,141,979 +0.12(+1.59%)
Jun 27, 2007 7.387 7.439 7.322 7.381 6,495,255 -0.06(-0.79%)
Jun 26, 2007 7.505 7.609 7.426 7.439 7,236,666 -0.21(-2.73%)
Jun 25, 2007 7.733 7.766 7.629 7.648 5,796,540 +0.12(+1.56%)
Jun 22, 2007 7.648 7.648 7.518 7.531 4,667,481 -0.16(-2.12%)
Jun 21, 2007 7.648 7.700 7.570 7.694 4,305,693 +0.04(+0.51%)
Jun 20, 2007 7.720 7.759 7.629 7.655 6,129,833 -0.03(-0.42%)
Jun 19, 2007 7.603 7.700 7.570 7.687 3,283,740 +0.03(+0.34%)
Jun 18, 2007 7.570 7.668 7.570 7.661 3,136,325 +0.09(+1.21%)
Jun 15, 2007 7.479 7.609 7.472 7.570 7,436,648 +0.12(+1.58%)
Jun 14, 2007 7.472 7.479 7.361 7.452 3,590,217 -0.03(-0.44%)
Jun 13, 2007 7.433 7.498 7.342 7.485 3,693,652 +0.06(+0.79%)
Jun 12, 2007 7.511 7.544 7.413 7.426 5,588,749 -0.08(-1.13%)
Jun 11, 2007 7.531 7.589 7.498 7.511 2,543,293 -0.05(-0.69%)
Jun 08, 2007 7.550 7.589 7.452 7.563 4,373,166 +0.02(+0.26%)
Jun 07, 2007 7.505 7.681 7.501 7.544 3,251,146 -0.14(-1.78%)
Jun 06, 2007 7.570 7.824 7.668 7.681 5,307,735 -0.15(-1.92%)
Jun 05, 2007 7.753 7.870 7.681 7.831 8,872,171 +0.08(+1.01%)
Jun 04, 2007 7.668 7.779 7.635 7.753 4,355,899 +0.05(+0.59%)
Jun 01, 2007 7.811 7.877 7.616 7.707 3,472,376 +0.04(+0.51%)
May 31, 2007 7.668 7.674 7.596 7.668 5,321,767 +0.01(+0.09%)
May 30, 2007 7.550 7.687 7.550 7.661 4,454,359 +0.06(+0.77%)
May 29, 2007 7.622 7.655 7.557 7.603 4,598,677 +0.01(+0.17%)
May 25, 2007 7.583 7.609 7.563 7.589 4,165,399 -0.01(-0.09%)
May 24, 2007 7.753 7.831 7.570 7.596 9,301,097 -0.16(-2.02%)
May 23, 2007 7.766 7.851 7.733 7.753 17,480,396 +0.05(+0.68%)
May 22, 2007 7.570 7.720 7.537 7.700 16,848,276 +0.11(+1.46%)
May 21, 2007 7.635 7.648 7.557 7.589 8,858,625 -0.05(-0.68%)
May 18, 2007 7.570 7.661 7.570 7.642 16,658,003 +0.07(+0.95%)
May 17, 2007 7.629 7.629 7.550 7.570 9,428,199 -0.08(-1.11%)
May 16, 2007 7.622 7.681 7.537 7.655 8,914,980 +0.07(+0.86%)
May 15, 2007 7.687 7.740 7.524 7.589 7,521,136 -0.13(-1.69%)
May 14, 2007 7.681 7.779 7.563 7.720 13,404,260 +0.04(+0.51%)
May 11, 2007 7.798 7.864 7.550 7.681 23,248,134 -0.16(-2.00%)
May 10, 2007 8.223 8.223 7.635 7.837 35,721,076 -0.61(-7.19%)
May 09, 2007 8.346 8.477 8.275 8.444 4,651,241 +0.10(+1.17%)
May 08, 2007 8.360 8.412 8.262 8.346 4,828,314 -0.06(-0.70%)
May 07, 2007 8.353 8.425 8.327 8.405 4,059,046 +0.05(+0.63%)
May 04, 2007 8.327 8.405 8.314 8.353 3,668,570 +0.03(+0.31%)
May 03, 2007 8.301 8.366 8.262 8.327 4,652,707 +0.04(+0.47%)
May 02, 2007 8.327 8.340 8.223 8.288 8,308,837 -0.02(-0.24%)
May 01, 2007 8.412 8.412 8.255 8.307 6,664,467 +0.03(+0.39%)
Apr 30, 2007 8.320 8.399 8.157 8.275 3,865,333 -0.06(-0.70%)
Apr 27, 2007 8.412 8.464 8.294 8.333 6,476,671 -0.08(-0.93%)
Apr 26, 2007 8.405 8.425 8.288 8.412 3,466,979 -0.03(-0.39%)
Apr 25, 2007 8.451 8.457 8.366 8.444 3,895,156 +0.03(+0.39%)
Apr 24, 2007 8.503 8.503 8.333 8.412 3,913,456 -0.01(-0.08%)
Apr 23, 2007 8.405 8.431 8.379 8.418 3,475,386 -0.01(-0.15%)
Apr 20, 2007 8.503 8.503 8.353 8.431 7,196,551 +0.05(+0.62%)
Apr 19, 2007 8.418 8.444 8.301 8.379 6,438,484 -0.08(-1.00%)
Apr 18, 2007 8.934 8.934 8.444 8.464 8,168,867 +0.07(+0.78%)
Apr 17, 2007 8.353 8.412 8.320 8.399 3,733,238 +0.03(+0.31%)
Apr 16, 2007 8.255 8.594 8.229 8.373 5,006,674 +0.12(+1.42%)
Apr 13, 2007 8.464 8.497 7.961 8.255 15,882,998 +0.30(+3.77%)
Apr 12, 2007 7.909 7.968 7.851 7.955 7,311,175 +0.05(+0.58%)
Apr 11, 2007 7.968 8.007 7.870 7.909 5,128,368 -0.07(-0.82%)
Apr 10, 2007 7.975 7.994 7.948 7.975 4,636,234 -0.03(-0.33%)
Apr 09, 2007 7.988 8.014 7.903 8.001 7,987,202 +0.01(+0.16%)
Apr 05, 2007 7.975 8.007 7.916 7.988 5,353,988 +0.05(+0.58%)
Apr 04, 2007 8.053 8.066 7.903 7.942 14,251,853 -0.11(-1.38%)
Apr 03, 2007 8.046 8.288 8.007 8.053 5,192,475 +0.01(+0.08%)
Apr 02, 2007 8.072 8.072 8.001 8.046 3,582,791 +0.01(+0.16%)
Mar 30, 2007 8.053 8.059 7.988 8.033 6,996,088 +0.01(+0.16%)
Mar 29, 2007 8.027 8.079 7.942 8.020 6,564,110 -0.01(-0.08%)
Mar 28, 2007 8.085 8.118 7.994 8.027 5,581,750 -0.07(-0.89%)
Mar 27, 2007 8.053 8.125 8.053 8.099 10,727,591 -0.01(-0.08%)
Mar 26, 2007 8.190 8.229 8.066 8.105 6,150,082 -0.11(-1.35%)
Mar 23, 2007 8.242 8.255 8.177 8.216 5,642,093 -0.03(-0.40%)
Mar 22, 2007 8.177 8.288 8.177 8.249 12,006,823 +0.03(+0.40%)
Mar 21, 2007 8.164 8.236 8.125 8.216 8,599,127 +0.05(+0.64%)
Mar 20, 2007 8.138 8.209 8.125 8.164 6,116,155 +0.05(+0.64%)
Mar 19, 2007 8.112 8.157 8.105 8.112 6,110,984 +0.01(+0.08%)
Mar 16, 2007 8.223 8.328 8.092 8.105 10,606,266 -0.11(-1.35%)
Mar 15, 2007 8.059 8.249 8.027 8.216 6,026,248 +0.14(+1.70%)
Mar 14, 2007 8.027 8.112 7.961 8.079 9,877,426 +0.02(+0.24%)
Mar 13, 2007 8.203 8.268 8.040 8.059 5,983,644 -0.14(-1.75%)
Mar 12, 2007 8.079 8.249 8.001 8.203 4,406,670 +0.09(+1.13%)
Mar 09, 2007 8.085 8.131 8.027 8.112 3,349,326 +0.09(+1.14%)
Mar 08, 2007 8.001 8.079 7.961 8.020 5,048,584 +0.04(+0.49%)
Mar 07, 2007 8.040 8.072 7.929 7.981 8,927,502 -0.10(-1.29%)
Mar 06, 2007 7.968 8.105 7.896 8.085 10,301,129 +0.14(+1.81%)
Mar 05, 2007 7.975 8.020 7.909 7.942 4,667,175 -0.10(-1.22%)
Mar 02, 2007 8.164 8.164 7.994 8.040 7,031,026 -0.08(-1.04%)
Mar 01, 2007 8.209 8.209 8.014 8.125 9,758,065 -0.09(-1.11%)
Feb 28, 2007 8.405 8.405 8.092 8.216 14,410,517 -0.21(-2.48%)
Feb 27, 2007 8.608 8.608 8.340 8.425 8,502,113 -0.18(-2.05%)
Feb 26, 2007 8.588 8.614 8.529 8.601 6,264,811 +0.00(+0.00%)
Feb 23, 2007 8.327 8.627 8.327 8.601 13,535,527 +0.25(+2.97%)
Feb 22, 2007 8.307 8.412 8.294 8.353 3,721,235 +0.05(+0.63%)
Feb 21, 2007 8.281 8.301 8.236 8.301 4,347,520 -0.03(-0.39%)
Feb 20, 2007 8.386 8.399 8.209 8.333 7,784,498 +0.14(+1.75%)
Feb 16, 2007 8.151 8.255 8.125 8.190 3,313,622 +0.00(+0.00%)
Feb 15, 2007 8.144 8.223 8.092 8.190 5,603,000 +0.00(+0.00%)
Feb 14, 2007 8.138 8.229 8.131 8.190 5,505,387 +0.07(+0.80%)
Feb 13, 2007 8.229 8.249 8.079 8.125 22,630,416 -0.14(-1.74%)
Feb 12, 2007 8.431 8.490 8.249 8.268 6,594,938 -0.16(-1.93%)
Feb 09, 2007 8.568 8.653 8.412 8.431 5,099,459 -0.15(-1.75%)
Feb 08, 2007 8.581 8.601 8.542 8.581 3,365,110 +0.02(+0.23%)
Feb 07, 2007 8.594 8.640 8.549 8.562 6,552,923 -0.04(-0.46%)
Feb 06, 2007 8.608 8.673 8.542 8.601 11,913,348 +0.03(+0.30%)
Feb 05, 2007 8.568 8.627 8.536 8.575 5,446,237 -0.03(-0.30%)
Feb 02, 2007 8.660 8.705 8.588 8.601 3,280,522 -0.06(-0.68%)
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.