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

Interpublic GroupCompanies (NY: IPG )

30.45 -0.27 (-0.88%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2011 6.435 6.587 6.073 6.462 31,582,528 -0.21(-3.16%)
Jul 28, 2011 7.272 7.272 6.481 6.672 63,462,256 -1.30(-16.28%)
Jul 27, 2011 8.148 8.174 7.885 7.970 20,105,338 -0.26(-3.12%)
Jul 26, 2011 8.233 8.266 8.135 8.227 6,577,457 -0.03(-0.32%)
Jul 25, 2011 8.194 8.280 8.194 8.253 14,416,224 -0.09(-1.03%)
Jul 22, 2011 8.220 8.365 8.181 8.339 6,453,746 +0.14(+1.77%)
Jul 21, 2011 8.214 8.266 8.141 8.194 9,184,362 +0.05(+0.65%)
Jul 20, 2011 8.313 8.313 8.115 8.141 5,660,086 -0.13(-1.59%)
Jul 19, 2011 8.003 8.276 8.003 8.273 15,910,108 +0.46(+5.90%)
Jul 18, 2011 7.917 7.957 7.743 7.812 9,747,515 -0.17(-2.15%)
Jul 15, 2011 7.937 8.010 7.838 7.983 9,871,284 +0.13(+1.68%)
Jul 14, 2011 8.029 8.089 7.832 7.851 11,169,710 -0.16(-1.97%)
Jul 13, 2011 8.227 8.266 7.963 8.010 13,736,372 -0.11(-1.38%)
Jul 12, 2011 8.056 8.154 7.963 8.122 12,167,227 -0.02(-0.24%)
Jul 11, 2011 8.194 8.280 8.115 8.141 13,063,252 -0.24(-2.83%)
Jul 08, 2011 8.326 8.405 8.273 8.378 9,415,447 -0.08(-0.93%)
Jul 07, 2011 8.411 8.504 8.345 8.457 8,499,584 +0.16(+1.99%)
Jul 06, 2011 8.352 8.365 8.187 8.293 12,746,088 -0.11(-1.25%)
Jul 05, 2011 8.352 8.477 8.326 8.398 10,920,758 +0.03(+0.31%)
Jul 01, 2011 8.214 8.385 8.168 8.372 8,506,409 +0.14(+1.68%)
Jun 30, 2011 8.069 8.316 8.042 8.233 12,049,847 +0.21(+2.63%)
Jun 29, 2011 8.016 8.115 7.983 8.023 8,520,003 +0.07(+0.83%)
Jun 28, 2011 7.726 8.003 7.713 7.957 11,846,854 +0.28(+3.60%)
Jun 27, 2011 7.647 7.720 7.532 7.680 5,259,567 +0.13(+1.75%)
Jun 24, 2011 7.647 7.707 7.542 7.548 11,086,822 -0.10(-1.29%)
Jun 23, 2011 7.509 7.667 7.456 7.647 11,740,640 -0.01(-0.09%)
Jun 22, 2011 7.739 7.825 7.654 7.654 7,102,613 -0.13(-1.61%)
Jun 21, 2011 7.581 7.786 7.548 7.779 9,149,498 +0.24(+3.14%)
Jun 20, 2011 7.525 7.555 7.509 7.542 6,511,829 +0.06(+0.79%)
Jun 17, 2011 7.614 7.634 7.430 7.483 10,033,700 -0.04(-0.53%)
Jun 16, 2011 7.608 7.621 7.420 7.522 8,517,145 -0.13(-1.72%)
Jun 15, 2011 7.667 7.759 7.568 7.654 10,058,678 -0.09(-1.19%)
Jun 14, 2011 7.707 7.772 7.634 7.746 6,270,810 +0.15(+1.99%)
Jun 13, 2011 7.575 7.746 7.542 7.595 9,491,845 +0.02(+0.26%)
Jun 10, 2011 7.812 7.812 7.555 7.575 15,359,591 -0.26(-3.36%)
Jun 09, 2011 7.384 7.904 7.364 7.838 24,917,888 +0.47(+6.44%)
Jun 08, 2011 7.450 7.483 7.338 7.364 19,571,010 -0.11(-1.41%)
Jun 07, 2011 7.397 7.483 7.371 7.469 12,099,316 +0.10(+1.33%)
Jun 06, 2011 7.456 7.522 7.351 7.371 9,797,536 -0.10(-1.32%)
Jun 03, 2011 7.404 7.496 7.299 7.469 13,133,657 -0.09(-1.21%)
May 24, 2011 7.705 7.725 7.522 7.561 8,743,184 -0.14(-1.79%)
May 23, 2011 7.653 7.758 7.640 7.699 11,014,559 -0.09(-1.18%)
May 20, 2011 7.797 7.895 7.695 7.790 12,954,425 +0.01(+0.17%)
May 19, 2011 7.679 7.830 7.653 7.777 11,284,504 +0.10(+1.37%)
May 18, 2011 7.319 7.679 7.312 7.673 17,191,668 +0.37(+5.02%)
May 17, 2011 7.273 7.351 7.194 7.306 11,368,550 -0.01(-0.18%)
May 16, 2011 7.483 7.509 7.293 7.319 13,541,467 -0.26(-3.37%)
May 13, 2011 7.483 7.620 7.453 7.574 14,745,926 +0.11(+1.49%)
May 12, 2011 7.338 7.515 7.266 7.463 11,805,444 +0.12(+1.70%)
May 11, 2011 7.410 7.450 7.227 7.338 11,092,692 -0.07(-0.88%)
May 10, 2011 7.338 7.443 7.319 7.404 15,294,890 +0.09(+1.25%)
May 09, 2011 7.443 7.499 7.273 7.312 11,999,019 -0.10(-1.41%)
May 06, 2011 7.469 7.548 7.371 7.417 12,250,371 +0.07(+0.89%)
May 05, 2011 7.338 7.476 7.289 7.351 10,192,667 -0.03(-0.44%)
May 04, 2011 7.496 7.533 7.299 7.384 13,807,133 -0.12(-1.57%)
May 03, 2011 7.463 7.548 7.384 7.502 20,917,762 +0.03(+0.44%)
May 02, 2011 7.522 7.528 7.463 7.469 29,378,750 -0.23(-2.98%)
Apr 29, 2011 7.699 7.745 7.548 7.699 20,023,260 +0.01(+0.17%)
Apr 28, 2011 8.092 8.118 7.640 7.686 42,499,848 -0.45(-5.56%)
Apr 27, 2011 7.974 8.216 7.830 8.138 21,361,758 +0.20(+2.48%)
Apr 26, 2011 8.039 8.066 7.928 7.941 6,060,341 -0.09(-1.06%)
Apr 25, 2011 8.059 8.066 8.013 8.026 6,586,707 -0.06(-0.73%)
Apr 21, 2011 7.771 8.098 7.725 8.085 14,433,889 +0.35(+4.49%)
Apr 20, 2011 7.856 7.856 7.699 7.738 13,360,274 +0.03(+0.34%)
Apr 19, 2011 7.673 7.725 7.542 7.712 12,277,513 +0.02(+0.26%)
Apr 18, 2011 7.653 7.725 7.542 7.692 8,814,944 -0.09(-1.18%)
Apr 15, 2011 7.863 7.922 7.784 7.784 8,597,012 -0.05(-0.67%)
Apr 14, 2011 7.823 7.869 7.728 7.836 9,120,986 -0.04(-0.50%)
Apr 13, 2011 7.869 7.935 7.771 7.876 8,566,258 +0.06(+0.75%)
Apr 12, 2011 7.784 7.849 7.673 7.817 11,546,953 -0.03(-0.33%)
Apr 11, 2011 7.954 8.000 7.817 7.843 10,099,349 -0.09(-1.07%)
Apr 08, 2011 8.125 8.144 7.856 7.928 9,634,630 -0.15(-1.87%)
Apr 07, 2011 8.131 8.177 8.013 8.079 8,799,845 -0.05(-0.64%)
Apr 06, 2011 8.302 8.328 8.085 8.131 9,984,460 -0.10(-1.19%)
Apr 05, 2011 8.275 8.361 8.203 8.229 7,998,517 -0.05(-0.55%)
Apr 04, 2011 8.302 8.380 8.236 8.275 9,335,191 +0.01(+0.08%)
Apr 01, 2011 8.157 8.387 8.112 8.269 14,709,689 +0.03(+0.40%)
Mar 31, 2011 8.079 8.269 8.039 8.236 16,638,896 +0.12(+1.53%)
Mar 30, 2011 7.994 8.144 7.954 8.112 31,622,458 +0.18(+2.31%)
Mar 29, 2011 7.954 7.961 7.863 7.928 10,811,039 -0.01(-0.08%)
Mar 28, 2011 7.961 8.010 7.922 7.935 17,032,196 +0.01(+0.08%)
Mar 25, 2011 7.928 7.994 7.849 7.928 30,473,160 +0.07(+0.92%)
Mar 24, 2011 7.836 7.882 7.718 7.856 19,062,120 +0.07(+0.84%)
Mar 23, 2011 7.817 7.830 7.699 7.790 19,169,326 -0.05(-0.59%)
Mar 22, 2011 7.994 8.020 7.784 7.836 8,730,388 -0.14(-1.81%)
Mar 21, 2011 7.994 8.000 7.922 7.981 13,041,214 +0.17(+2.18%)
Mar 18, 2011 7.974 8.007 7.790 7.810 18,155,020 -0.07(-0.83%)
Mar 17, 2011 7.889 7.935 7.830 7.876 10,661,787 +0.18(+2.30%)
Mar 16, 2011 7.849 7.948 7.692 7.699 18,035,824 -0.20(-2.49%)
Mar 15, 2011 7.869 8.144 7.843 7.895 16,664,326 -0.25(-3.06%)
Mar 14, 2011 8.256 8.361 8.046 8.144 11,585,115 -0.18(-2.20%)
Mar 11, 2011 8.275 8.413 8.249 8.328 10,291,447 +0.01(+0.08%)
Mar 10, 2011 8.413 8.452 8.285 8.321 15,177,401 -0.24(-2.83%)
Mar 09, 2011 8.505 8.682 8.400 8.564 14,108,475 +0.03(+0.38%)
Mar 08, 2011 8.413 8.648 8.348 8.531 14,260,746 +0.16(+1.87%)
Mar 07, 2011 8.537 8.583 8.316 8.374 12,146,127 -0.12(-1.46%)
Mar 04, 2011 8.466 8.582 8.387 8.498 8,749,760 +0.01(+0.08%)
Mar 03, 2011 8.475 8.622 8.453 8.492 8,536,439 +0.14(+1.64%)
Mar 02, 2011 8.185 8.479 8.185 8.355 9,609,046 +0.13(+1.59%)
Mar 01, 2011 8.629 8.648 8.166 8.224 24,508,480 -0.38(-4.47%)
Feb 28, 2011 8.263 8.704 8.172 8.609 21,910,020 +0.41(+5.01%)
Feb 25, 2011 8.361 8.413 8.068 8.198 22,312,924 +0.62(+8.18%)
Feb 24, 2011 7.513 7.663 7.409 7.579 12,095,562 +0.07(+0.87%)
Feb 23, 2011 7.748 7.833 7.435 7.513 11,718,287 -0.25(-3.19%)
Feb 22, 2011 8.100 8.159 7.748 7.761 11,347,724 -0.48(-5.85%)
Feb 18, 2011 8.172 8.244 8.120 8.244 5,229,573 +0.06(+0.72%)
Feb 17, 2011 8.081 8.198 8.048 8.185 4,870,572 +0.06(+0.72%)
Feb 16, 2011 8.087 8.127 8.016 8.127 5,988,776 +0.06(+0.73%)
Feb 15, 2011 7.996 8.185 7.957 8.068 10,483,445 +0.05(+0.57%)
Feb 14, 2011 8.035 8.087 7.944 8.022 7,341,713 -0.01(-0.08%)
Feb 11, 2011 7.957 8.087 7.859 8.029 10,071,995 +0.29(+3.79%)
Feb 10, 2011 7.637 7.859 7.621 7.735 8,472,525 +0.07(+0.94%)
Feb 09, 2011 7.794 7.791 7.650 7.663 10,774,931 -0.13(-1.67%)
Feb 08, 2011 7.657 7.800 7.598 7.794 9,505,679 +0.15(+1.96%)
Feb 07, 2011 7.670 7.688 7.500 7.644 8,304,770 -0.02(-0.26%)
Feb 04, 2011 7.605 7.807 7.572 7.663 11,844,433 +0.02(+0.26%)
Feb 03, 2011 7.148 7.644 7.148 7.644 24,155,500 +0.51(+7.13%)
Feb 02, 2011 7.031 7.213 7.018 7.135 4,877,240 +0.06(+0.83%)
Feb 01, 2011 7.037 7.109 6.920 7.076 5,723,216 +0.10(+1.50%)
Jan 31, 2011 7.005 7.129 6.926 6.972 11,185,630 -0.02(-0.28%)
Jan 28, 2011 7.233 7.318 6.979 6.992 8,397,545 -0.23(-3.16%)
Jan 27, 2011 7.181 7.285 7.135 7.220 7,244,874 +0.06(+0.82%)
Jan 26, 2011 7.116 7.213 7.076 7.161 7,102,528 +0.06(+0.83%)
Jan 25, 2011 7.116 7.129 6.985 7.103 5,029,350 -0.03(-0.37%)
Jan 24, 2011 7.122 7.142 6.992 7.129 8,264,633 -0.01(-0.09%)
Jan 21, 2011 7.161 7.253 7.096 7.135 5,257,257 +0.01(+0.09%)
Jan 20, 2011 7.161 7.194 7.031 7.129 4,681,113 -0.07(-1.00%)
Jan 19, 2011 7.337 7.363 7.200 7.200 7,797,490 -0.16(-2.21%)
Jan 18, 2011 7.233 7.396 7.200 7.363 6,177,330 +0.12(+1.71%)
Jan 14, 2011 7.226 7.272 7.174 7.240 3,640,978 -0.02(-0.27%)
Jan 13, 2011 7.266 7.344 7.207 7.259 5,187,813 +0.00(+0.00%)
Jan 12, 2011 7.292 7.331 7.200 7.259 7,301,799 +0.04(+0.54%)
Jan 11, 2011 7.305 7.305 7.116 7.220 9,122,755 -0.07(-0.90%)
Jan 10, 2011 7.213 7.318 7.174 7.285 7,487,485 +0.04(+0.54%)
Jan 07, 2011 6.939 7.331 6.939 7.246 21,785,768 +0.33(+4.71%)
Jan 06, 2011 6.939 6.953 6.878 6.920 4,428,955 +0.01(+0.09%)
Jan 05, 2011 6.809 6.959 6.757 6.913 11,448,508 +0.08(+1.24%)
Jan 04, 2011 7.005 7.031 6.816 6.829 8,951,455 -0.19(-2.70%)
Jan 03, 2011 6.985 7.031 6.972 7.018 8,825,607 +0.09(+1.32%)
Dec 31, 2010 6.907 6.972 6.874 6.926 4,304,386 -0.01(-0.09%)
Dec 30, 2010 6.926 6.992 6.900 6.933 4,059,306 +0.01(+0.09%)
Dec 29, 2010 6.933 7.018 6.907 6.926 5,189,283 +0.00(+0.00%)
Dec 28, 2010 6.998 7.011 6.920 6.926 6,762,129 -0.05(-0.65%)
Dec 27, 2010 7.005 7.014 6.894 6.972 3,382,365 -0.05(-0.65%)
Dec 23, 2010 7.031 7.129 6.984 7.018 5,257,889 -0.01(-0.19%)
Dec 22, 2010 7.135 7.155 7.011 7.031 9,025,993 -0.08(-1.19%)
Dec 21, 2010 7.018 7.142 6.992 7.116 14,291,919 +0.14(+2.06%)
Dec 20, 2010 7.103 7.129 6.861 6.972 15,307,421 -0.09(-1.29%)
Dec 17, 2010 7.122 7.129 7.063 7.063 8,141,736 -0.07(-1.01%)
Dec 16, 2010 7.129 7.181 7.103 7.135 8,734,178 +0.03(+0.37%)
Dec 15, 2010 7.155 7.174 7.070 7.109 8,818,047 -0.07(-0.91%)
Dec 14, 2010 7.246 7.292 7.161 7.174 10,230,137 -0.07(-0.99%)
Dec 13, 2010 7.298 7.331 7.194 7.246 7,702,886 +0.00(+0.00%)
Dec 10, 2010 7.246 7.279 7.161 7.246 7,802,803 +0.04(+0.54%)
Dec 09, 2010 7.174 7.266 7.161 7.207 11,015,060 +0.06(+0.82%)
Dec 08, 2010 7.129 7.165 6.998 7.148 12,171,852 +0.00(+0.00%)
Dec 07, 2010 7.207 7.240 7.122 7.148 10,059,298 +0.00(+0.00%)
Dec 06, 2010 7.018 7.181 7.018 7.148 13,183,997 +0.09(+1.29%)
Dec 03, 2010 7.161 7.168 7.044 7.057 10,823,296 -0.13(-1.81%)
Dec 02, 2010 6.998 7.194 6.992 7.187 8,279,134 +0.19(+2.70%)
Dec 01, 2010 7.044 7.122 6.953 6.998 11,434,511 +0.05(+0.75%)
Nov 30, 2010 6.763 6.966 6.737 6.946 9,768,070 +0.08(+1.24%)
Nov 29, 2010 6.848 6.907 6.711 6.861 7,654,142 -0.05(-0.75%)
Nov 26, 2010 6.907 6.939 6.848 6.913 2,219,454 -0.06(-0.84%)
Nov 24, 2010 6.776 6.972 6.972 6.972 6,955,219 +0.24(+3.59%)
Nov 23, 2010 6.822 6.829 6.685 6.731 6,272,671 -0.18(-2.64%)
Nov 22, 2010 6.822 6.920 6.770 6.913 6,731,806 +0.02(+0.28%)
Nov 19, 2010 6.848 6.926 6.803 6.894 5,675,498 +0.03(+0.38%)
Nov 18, 2010 6.894 7.070 6.842 6.868 13,661,079 +0.05(+0.67%)
Nov 17, 2010 6.835 6.868 6.757 6.822 5,376,262 -0.04(-0.57%)
Nov 16, 2010 6.796 6.881 6.718 6.861 12,445,266 -0.01(-0.09%)
Nov 15, 2010 6.913 6.985 6.842 6.868 6,693,026 -0.01(-0.09%)
Nov 12, 2010 6.933 6.979 6.770 6.874 15,634,573 -0.10(-1.50%)
Nov 11, 2010 6.907 7.024 6.842 6.979 8,307,614 +0.01(+0.19%)
Nov 10, 2010 6.809 7.011 6.768 6.966 9,701,418 +0.19(+2.79%)
Nov 09, 2010 6.900 6.900 6.744 6.776 8,663,536 -0.21(-2.99%)
Nov 08, 2010 6.913 6.992 6.855 6.985 6,098,606 +0.05(+0.66%)
Nov 05, 2010 6.809 6.953 6.776 6.939 12,918,014 +0.17(+2.50%)
Nov 04, 2010 6.861 6.881 6.711 6.770 17,815,040 +0.00(+0.00%)
Nov 03, 2010 6.829 6.887 6.607 6.770 10,945,312 -0.06(-0.86%)
Nov 02, 2010 6.744 6.861 6.744 6.829 11,068,325 +0.18(+2.65%)
Nov 01, 2010 6.887 6.907 6.574 6.653 10,931,292 -0.10(-1.45%)
Oct 29, 2010 6.861 7.181 6.679 6.750 19,108,254 -0.05(-0.67%)
Oct 28, 2010 6.920 6.939 6.666 6.796 15,808,041 -0.07(-0.95%)
Oct 27, 2010 6.842 6.907 6.770 6.861 6,867,674 -0.07(-0.94%)
Oct 25, 2010 6.842 6.979 6.796 6.926 13,797,578 +0.12(+1.82%)
Oct 22, 2010 6.913 6.953 6.757 6.803 12,389,164 -0.09(-1.32%)
Oct 21, 2010 6.933 7.096 6.861 6.894 9,783,033 -0.01(-0.09%)
Oct 20, 2010 6.711 6.920 6.705 6.900 10,624,222 +0.22(+3.32%)
Oct 19, 2010 6.803 6.842 6.620 6.679 18,799,748 -0.25(-3.58%)
Oct 18, 2010 6.985 6.985 6.835 6.926 10,315,448 -0.12(-1.76%)
Oct 15, 2010 6.992 7.070 6.913 7.050 8,041,446 +0.16(+2.37%)
Oct 14, 2010 7.018 7.057 6.861 6.887 9,421,097 -0.11(-1.58%)
Oct 13, 2010 7.024 7.129 6.907 6.998 8,630,467 +0.05(+0.75%)
Oct 12, 2010 6.913 7.109 6.783 6.946 8,813,258 -0.04(-0.56%)
Oct 11, 2010 6.835 7.063 6.809 6.985 7,019,797 +0.16(+2.29%)
Oct 08, 2010 6.829 6.855 6.633 6.829 8,914,866 +0.14(+2.15%)
Oct 07, 2010 6.705 6.744 6.626 6.685 8,151,255 +0.00(+0.00%)
Oct 06, 2010 6.842 6.848 6.633 6.685 8,453,258 -0.16(-2.29%)
Oct 05, 2010 6.587 6.874 6.587 6.842 11,196,262 +0.33(+5.11%)
Oct 04, 2010 6.581 6.626 6.431 6.509 8,044,582 -0.11(-1.67%)
Oct 01, 2010 6.620 6.646 6.503 6.620 6,493,100 +0.06(+0.94%)
Sep 30, 2010 6.544 6.675 6.496 6.558 5,497,771 +0.01(+0.15%)
Sep 29, 2010 6.535 6.653 6.476 6.548 8,399,116 -0.06(-0.89%)
Sep 28, 2010 6.646 6.646 6.476 6.607 8,246,772 -0.03(-0.39%)
Sep 27, 2010 6.535 6.718 6.509 6.633 8,103,474 +0.07(+0.99%)
Sep 24, 2010 6.405 6.594 6.339 6.568 13,537,137 +0.28(+4.46%)
Sep 23, 2010 6.287 6.574 6.150 6.287 10,282,937 -0.01(-0.10%)
Sep 22, 2010 6.353 6.418 6.202 6.294 6,819,704 -0.07(-1.13%)
Sep 21, 2010 6.476 6.516 6.294 6.366 5,840,968 -0.08(-1.31%)
Sep 20, 2010 6.307 6.496 6.261 6.450 9,473,033 +0.16(+2.49%)
Sep 17, 2010 6.294 6.320 6.052 6.294 15,644,203 +0.14(+2.33%)
Sep 15, 2010 6.216 6.255 6.079 6.150 10,365,734 -0.09(-1.46%)
Sep 14, 2010 6.261 6.372 6.235 6.242 7,879,783 -0.03(-0.42%)
Sep 13, 2010 6.274 6.392 6.209 6.268 10,034,919 +0.05(+0.73%)
Sep 10, 2010 6.020 6.238 6.020 6.222 10,178,221 +0.22(+3.58%)
Sep 09, 2010 6.105 6.105 5.977 6.007 6,977,375 +0.02(+0.33%)
Sep 08, 2010 5.929 6.026 5.883 5.987 6,355,305 +0.12(+2.00%)
Sep 07, 2010 5.902 6.000 5.863 5.870 800 -0.13(-2.17%)
Sep 03, 2010 5.987 6.026 5.870 6.000 6,195,879 +0.11(+1.88%)
Sep 02, 2010 5.792 5.942 5.707 5.889 332 +0.14(+2.50%)
Sep 01, 2010 5.661 5.798 5.596 5.746 7,359,098 +0.19(+3.40%)
Aug 31, 2010 5.544 5.609 5.479 5.557 113,532 +0.02(+0.35%)
Aug 30, 2010 5.648 5.681 5.495 5.537 13,202,695 -0.16(-2.75%)
Aug 27, 2010 5.668 5.741 5.576 5.694 15,719,370 +0.19(+3.44%)
Aug 26, 2010 5.505 5.642 5.492 5.505 1,226 -0.07(-1.29%)
Aug 25, 2010 5.433 5.602 5.400 5.576 6,954,591 +0.08(+1.42%)
Aug 24, 2010 5.368 5.589 5.342 5.498 1,001 +0.01(+0.24%)
Aug 23, 2010 5.635 5.655 5.446 5.485 6,609,808 -0.10(-1.87%)
Aug 20, 2010 5.505 5.648 5.459 5.589 6,836,569 +0.03(+0.47%)
Aug 19, 2010 5.609 5.661 5.518 5.563 1,001 -0.08(-1.39%)
Aug 18, 2010 5.642 5.772 5.544 5.642 7,137,940 -0.01(-0.12%)
Aug 17, 2010 5.622 5.707 5.580 5.648 6,054,849 +0.06(+1.05%)
Aug 16, 2010 5.570 5.655 5.537 5.589 6,897,466 -0.05(-0.81%)
Aug 13, 2010 5.635 5.707 5.609 5.635 4,136,515 -0.03(-0.58%)
Aug 12, 2010 5.668 5.746 5.589 5.668 10,587,554 -0.13(-2.25%)
Aug 11, 2010 5.889 5.987 5.772 5.798 9,487,223 -0.39(-6.32%)
Aug 10, 2010 6.189 6.229 6.062 6.189 306 -0.07(-1.04%)
Aug 09, 2010 6.118 6.255 6.026 6.255 9,264,409 +0.20(+3.23%)
Aug 06, 2010 6.059 6.118 5.909 6.059 14,293,644 -0.07(-1.06%)
Aug 05, 2010 5.916 6.229 5.889 6.124 11,849,723 +0.15(+2.51%)
Aug 04, 2010 5.883 5.994 5.863 5.974 7,926,888 +0.14(+2.46%)
Aug 03, 2010 5.935 5.981 5.785 5.831 12,487,688 -0.18(-2.93%)
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.