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: 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 (%)
Sep 28, 2012 7.546 7.583 7.430 7.559 9,319,199 -0.01(-0.18%)
Sep 27, 2012 7.580 7.627 7.444 7.573 8,154,019 +0.05(+0.63%)
Sep 26, 2012 7.654 7.678 7.505 7.525 6,484,582 -0.12(-1.60%)
Sep 25, 2012 7.824 7.851 7.637 7.648 6,111,054 -0.13(-1.66%)
Sep 24, 2012 7.858 7.885 7.722 7.777 6,238,709 -0.10(-1.21%)
Sep 21, 2012 7.947 8.069 7.858 7.872 9,812,843 -0.02(-0.26%)
Sep 20, 2012 7.879 7.947 7.756 7.892 8,505,592 -0.05(-0.60%)
Sep 19, 2012 7.804 7.994 7.804 7.940 7,892,497 +0.12(+1.48%)
Sep 18, 2012 7.926 7.947 7.743 7.824 11,058,084 -0.10(-1.29%)
Sep 17, 2012 7.913 8.049 7.885 7.926 8,340,094 +0.01(+0.09%)
Sep 14, 2012 8.028 8.117 7.899 7.919 15,938,551 -0.06(-0.77%)
Sep 13, 2012 7.872 8.042 7.783 7.981 12,428,249 +0.10(+1.29%)
Sep 12, 2012 7.675 7.899 7.661 7.879 15,906,102 +0.26(+3.39%)
Sep 11, 2012 7.484 7.648 7.484 7.620 6,850,973 +0.09(+1.17%)
Sep 10, 2012 7.416 7.644 7.389 7.532 6,147,688 +0.07(+0.91%)
Sep 07, 2012 7.464 7.542 7.335 7.464 7,959,954 -0.02(-0.27%)
Sep 06, 2012 7.382 7.539 7.372 7.484 7,483,258 +0.18(+2.42%)
Sep 05, 2012 7.308 7.376 7.246 7.308 6,891,064 +0.03(+0.37%)
Sep 04, 2012 7.206 7.393 7.178 7.280 6,890,061 +0.09(+1.23%)
Aug 31, 2012 7.239 7.260 7.138 7.192 4,857,677 +0.01(+0.09%)
Aug 30, 2012 7.158 7.206 7.091 7.185 8,283,588 -0.05(-0.65%)
Aug 29, 2012 7.219 7.266 7.185 7.233 6,236,243 -0.04(-0.56%)
Aug 27, 2012 7.341 7.395 7.243 7.273 6,389,324 -0.03(-0.46%)
Aug 24, 2012 7.334 7.402 7.287 7.307 8,292,675 -0.03(-0.46%)
Aug 23, 2012 7.476 7.530 7.317 7.341 10,280,774 -0.14(-1.81%)
Aug 22, 2012 7.706 7.733 7.368 7.476 17,173,724 -0.26(-3.32%)
Aug 21, 2012 7.692 7.882 7.652 7.733 16,024,360 +0.05(+0.70%)
Aug 20, 2012 7.611 7.706 7.530 7.679 12,689,293 +0.06(+0.80%)
Aug 17, 2012 7.483 7.665 7.435 7.618 10,853,628 +0.13(+1.71%)
Aug 16, 2012 7.280 7.530 7.250 7.489 10,057,864 +0.24(+3.36%)
Aug 15, 2012 7.152 7.253 7.145 7.246 5,839,420 +0.07(+0.94%)
Aug 14, 2012 7.246 7.293 7.152 7.179 6,211,112 -0.01(-0.19%)
Aug 13, 2012 7.246 7.246 7.064 7.192 7,268,648 -0.07(-0.93%)
Aug 10, 2012 7.233 7.354 7.172 7.260 8,614,177 -0.03(-0.37%)
Aug 09, 2012 7.179 7.321 7.124 7.287 13,673,238 +0.28(+4.05%)
Aug 08, 2012 7.016 7.104 6.962 7.003 9,462,948 -0.05(-0.67%)
Aug 07, 2012 6.895 7.064 6.895 7.050 12,826,497 +0.22(+3.17%)
Aug 06, 2012 6.651 6.935 6.563 6.834 22,149,716 -0.58(-7.84%)
Aug 03, 2012 6.638 7.469 6.638 7.415 59,834,516 +0.87(+13.33%)
Aug 02, 2012 6.509 6.685 6.489 6.543 9,344,678 -0.07(-1.02%)
Aug 01, 2012 6.651 6.685 6.516 6.611 15,923,073 -0.06(-0.91%)
Jul 31, 2012 6.658 6.739 6.607 6.672 11,841,941 +0.01(+0.20%)
Jul 30, 2012 6.820 6.827 6.536 6.658 15,067,493 -0.18(-2.67%)
Jul 27, 2012 6.773 6.861 6.645 6.841 19,544,718 +0.15(+2.22%)
Jul 26, 2012 6.888 6.908 6.111 6.692 47,757,584 -0.74(-9.92%)
Jul 25, 2012 7.577 7.665 7.415 7.429 14,919,224 -0.13(-1.70%)
Jul 24, 2012 7.658 7.733 7.489 7.557 9,491,189 -0.11(-1.41%)
Jul 23, 2012 7.679 7.780 7.604 7.665 10,587,839 -0.17(-2.16%)
Jul 20, 2012 7.814 7.956 7.780 7.834 10,070,262 +0.02(+0.26%)
Jul 19, 2012 7.807 8.145 7.760 7.814 16,255,489 +0.04(+0.52%)
Jul 18, 2012 7.767 7.861 7.692 7.773 12,397,023 -0.02(-0.26%)
Jul 17, 2012 7.496 7.888 7.489 7.794 22,945,944 +0.37(+4.91%)
Jul 16, 2012 7.206 7.442 7.192 7.429 10,490,962 +0.20(+2.71%)
Jul 13, 2012 7.118 7.239 7.114 7.233 8,717,996 +0.13(+1.81%)
Jul 12, 2012 7.003 7.152 6.976 7.104 10,743,493 +0.06(+0.86%)
Jul 11, 2012 7.131 7.145 6.989 7.043 8,072,804 -0.09(-1.23%)
Jul 10, 2012 7.260 7.341 7.084 7.131 5,568,806 -0.08(-1.12%)
Jul 09, 2012 7.300 7.341 7.192 7.212 5,679,109 -0.12(-1.66%)
Jul 06, 2012 7.435 7.473 7.266 7.334 6,802,093 -0.21(-2.78%)
Jul 05, 2012 7.638 7.665 7.496 7.544 6,077,976 -0.15(-1.93%)
Jul 03, 2012 7.449 7.706 7.442 7.692 6,325,624 +0.23(+3.08%)
Jul 02, 2012 7.354 7.462 7.314 7.462 8,345,753 +0.13(+1.75%)
Jun 29, 2012 7.246 7.361 7.185 7.334 11,178,843 +0.27(+3.83%)
Jun 28, 2012 7.023 7.084 6.949 7.064 5,230,686 -0.03(-0.48%)
Jun 27, 2012 6.996 7.131 6.949 7.097 6,494,745 +0.14(+1.94%)
Jun 26, 2012 6.841 6.996 6.834 6.962 6,433,246 +0.13(+1.88%)
Jun 25, 2012 6.881 6.935 6.776 6.834 8,310,846 -0.14(-2.03%)
Jun 22, 2012 7.057 7.077 6.955 6.976 13,650,993 -0.05(-0.67%)
Jun 21, 2012 7.287 7.293 7.010 7.023 8,213,530 -0.26(-3.53%)
Jun 20, 2012 7.165 7.293 7.101 7.280 8,200,589 +0.11(+1.51%)
Jun 19, 2012 7.064 7.206 7.064 7.172 7,055,125 +0.14(+2.02%)
Jun 18, 2012 7.064 7.077 6.955 7.030 7,018,862 -0.07(-0.95%)
Jun 15, 2012 6.962 7.104 6.935 7.097 9,811,766 +0.11(+1.55%)
Jun 14, 2012 7.037 7.054 6.901 6.989 14,044,208 -0.01(-0.10%)
Jun 13, 2012 7.266 7.273 6.986 6.996 10,824,220 -0.30(-4.17%)
Jun 12, 2012 7.219 7.331 7.138 7.300 6,317,282 +0.11(+1.50%)
Jun 11, 2012 7.361 7.395 7.185 7.192 9,346,258 -0.14(-1.84%)
Jun 08, 2012 7.199 7.334 7.070 7.327 7,092,495 +0.12(+1.69%)
Jun 07, 2012 7.334 7.388 7.192 7.206 8,834,860 -0.02(-0.28%)
Jun 06, 2012 7.003 7.246 6.935 7.226 10,112,198 +0.26(+3.79%)
Jun 05, 2012 6.700 6.962 6.693 6.962 12,684,127 +0.23(+3.39%)
Jun 04, 2012 6.767 6.821 6.640 6.734 8,223,549 -0.03(-0.50%)
Jun 01, 2012 6.861 6.902 6.720 6.767 9,275,658 -0.22(-3.08%)
May 31, 2012 7.150 7.171 6.962 6.982 11,202,314 -0.20(-2.81%)
May 30, 2012 7.305 7.305 7.157 7.184 6,612,654 -0.20(-2.73%)
May 29, 2012 7.278 7.419 7.251 7.386 7,985,819 +0.17(+2.33%)
May 25, 2012 7.258 7.271 7.184 7.218 6,198,037 -0.03(-0.46%)
May 24, 2012 7.258 7.278 7.171 7.251 5,847,959 +0.01(+0.19%)
May 23, 2012 7.157 7.255 7.083 7.238 9,380,242 +0.03(+0.47%)
May 22, 2012 7.211 7.271 7.157 7.204 10,451,436 +0.01(+0.09%)
May 21, 2012 7.029 7.204 6.908 7.197 17,222,546 -0.03(-0.37%)
May 18, 2012 7.372 7.419 7.197 7.224 9,494,939 -0.09(-1.19%)
May 17, 2012 7.486 7.500 7.305 7.312 8,545,028 -0.17(-2.33%)
May 16, 2012 7.614 7.661 7.480 7.486 7,436,769 -0.09(-1.24%)
May 15, 2012 7.614 7.688 7.540 7.581 7,413,574 -0.07(-0.97%)
May 14, 2012 7.668 7.712 7.567 7.654 6,482,774 -0.14(-1.81%)
May 11, 2012 7.742 7.923 7.728 7.796 8,671,569 -0.03(-0.34%)
May 10, 2012 7.728 7.873 7.675 7.822 10,070,852 +0.17(+2.28%)
May 09, 2012 7.419 7.701 7.419 7.648 7,798,822 +0.09(+1.25%)
May 08, 2012 7.601 7.628 7.453 7.554 16,644,045 -0.13(-1.75%)
May 07, 2012 7.675 7.782 7.668 7.688 7,155,438 -0.04(-0.52%)
May 04, 2012 7.822 7.870 7.688 7.728 5,723,252 -0.17(-2.21%)
May 03, 2012 8.004 8.031 7.876 7.903 7,283,362 -0.09(-1.18%)
May 02, 2012 7.990 8.011 7.870 7.997 8,622,894 -0.04(-0.50%)
May 01, 2012 7.943 8.179 7.923 8.038 12,432,216 +0.10(+1.27%)
Apr 30, 2012 7.876 7.977 7.829 7.937 14,049,644 +0.05(+0.68%)
Apr 27, 2012 7.910 7.923 7.769 7.883 13,290,050 -0.02(-0.26%)
Apr 26, 2012 7.735 7.990 7.661 7.903 21,487,042 +0.44(+5.85%)
Apr 25, 2012 7.386 7.480 7.359 7.466 10,621,133 +0.15(+2.11%)
Apr 24, 2012 7.184 7.339 7.184 7.312 9,409,556 +0.11(+1.59%)
Apr 23, 2012 7.224 7.245 7.157 7.197 5,554,912 -0.11(-1.47%)
Apr 20, 2012 7.339 7.372 7.271 7.305 5,229,404 +0.01(+0.09%)
Apr 19, 2012 7.251 7.312 7.177 7.298 9,692,754 +0.03(+0.37%)
Apr 18, 2012 7.352 7.352 7.245 7.271 5,908,038 -0.11(-1.55%)
Apr 17, 2012 7.305 7.426 7.238 7.386 10,175,516 +0.15(+2.04%)
Apr 16, 2012 7.318 7.332 7.164 7.238 8,548,837 -0.01(-0.09%)
Apr 13, 2012 7.359 7.392 7.231 7.245 9,892,732 -0.15(-2.00%)
Apr 12, 2012 7.359 7.446 7.285 7.392 7,452,998 +0.19(+2.71%)
Apr 11, 2012 7.184 7.224 7.110 7.197 7,734,647 +0.12(+1.71%)
Apr 10, 2012 7.211 7.318 7.070 7.077 14,017,405 -0.16(-2.23%)
Apr 09, 2012 7.191 7.271 7.164 7.238 7,696,697 -0.11(-1.55%)
Apr 05, 2012 7.359 7.429 7.325 7.352 5,534,240 -0.02(-0.27%)
Apr 04, 2012 7.359 7.413 7.298 7.372 7,366,045 -0.08(-1.08%)
Apr 03, 2012 7.466 7.581 7.392 7.453 13,577,372 -0.05(-0.63%)
Apr 02, 2012 7.641 7.641 7.480 7.500 13,918,758 -0.17(-2.19%)
Mar 30, 2012 7.654 7.688 7.392 7.668 16,752,308 +0.03(+0.44%)
Mar 29, 2012 7.722 7.722 7.567 7.634 7,048,556 -0.11(-1.39%)
Mar 28, 2012 7.796 7.846 7.675 7.742 8,035,933 -0.09(-1.20%)
Mar 27, 2012 7.769 7.863 7.759 7.836 11,297,277 +0.09(+1.22%)
Mar 26, 2012 7.762 7.782 7.701 7.742 8,792,812 +0.10(+1.32%)
Mar 23, 2012 7.701 7.917 7.567 7.641 12,761,449 -0.03(-0.44%)
Mar 22, 2012 7.675 7.759 7.631 7.675 10,250,361 -0.07(-0.87%)
Mar 21, 2012 7.836 7.863 7.735 7.742 12,897,859 -0.08(-1.03%)
Mar 20, 2012 7.964 7.984 7.789 7.822 12,072,236 -0.22(-2.68%)
Mar 19, 2012 7.950 8.044 7.890 8.038 6,816,234 +0.11(+1.36%)
Mar 16, 2012 7.970 7.983 7.883 7.930 9,085,414 -0.02(-0.25%)
Mar 15, 2012 7.977 7.984 7.890 7.950 7,251,979 -0.03(-0.42%)
Mar 14, 2012 8.024 8.044 7.903 7.984 9,285,114 -0.06(-0.75%)
Mar 13, 2012 7.990 8.064 7.927 8.044 8,421,208 +0.09(+1.18%)
Mar 12, 2012 7.896 8.004 7.896 7.950 5,442,042 +0.02(+0.25%)
Mar 09, 2012 7.923 7.977 7.809 7.930 6,795,590 +0.02(+0.25%)
Mar 08, 2012 7.735 7.923 7.735 7.910 8,061,693 +0.24(+3.06%)
Mar 07, 2012 7.675 7.775 7.648 7.675 5,909,783 +0.06(+0.79%)
Mar 06, 2012 7.728 7.768 7.614 7.614 10,902,715 -0.19(-2.48%)
Mar 05, 2012 7.734 7.821 7.728 7.808 5,798,919 +0.07(+0.95%)
Mar 02, 2012 7.801 7.888 7.708 7.734 8,153,688 -0.05(-0.60%)
Mar 01, 2012 7.861 7.888 7.775 7.781 11,002,940 -0.05(-0.68%)
Feb 29, 2012 7.848 7.948 7.801 7.835 10,026,218 -0.01(-0.09%)
Feb 28, 2012 7.888 7.895 7.775 7.841 11,936,797 -0.05(-0.68%)
Feb 27, 2012 7.748 7.942 7.714 7.895 13,293,602 +0.13(+1.64%)
Feb 24, 2012 7.467 7.801 7.353 7.768 24,723,662 +0.47(+6.51%)
Feb 23, 2012 7.220 7.434 7.190 7.293 12,308,719 +0.05(+0.74%)
Feb 22, 2012 7.220 7.347 7.220 7.240 4,822,696 -0.06(-0.82%)
Feb 21, 2012 7.267 7.320 7.240 7.300 5,439,495 +0.06(+0.83%)
Feb 17, 2012 7.340 7.353 7.206 7.240 6,192,900 -0.07(-0.91%)
Feb 16, 2012 7.240 7.313 7.143 7.307 5,595,077 +0.08(+1.11%)
Feb 15, 2012 7.206 7.300 7.163 7.226 8,906,068 +0.07(+1.03%)
Feb 14, 2012 7.200 7.213 7.086 7.153 7,869,429 -0.03(-0.47%)
Feb 13, 2012 7.246 7.283 7.160 7.186 13,257,546 +0.01(+0.19%)
Feb 10, 2012 7.146 7.200 7.106 7.173 6,047,751 -0.05(-0.74%)
Feb 09, 2012 7.260 7.273 7.153 7.226 7,795,715 -0.03(-0.37%)
Feb 08, 2012 7.253 7.313 7.160 7.253 5,569,892 -0.01(-0.18%)
Feb 07, 2012 7.240 7.320 7.193 7.267 4,306,925 -0.01(-0.09%)
Feb 06, 2012 7.200 7.287 7.173 7.273 4,696,450 +0.01(+0.18%)
Feb 03, 2012 7.180 7.267 7.146 7.260 5,686,231 +0.18(+2.55%)
Feb 02, 2012 7.126 7.153 7.026 7.079 6,881,020 +0.01(+0.09%)
Feb 01, 2012 6.972 7.099 6.952 7.073 8,447,023 +0.17(+2.42%)
Jan 31, 2012 7.046 7.133 6.862 6.906 9,215,702 -0.08(-1.15%)
Jan 30, 2012 6.758 7.033 6.725 6.986 10,175,699 +0.17(+2.45%)
Jan 27, 2012 6.819 6.922 6.805 6.819 7,713,585 -0.03(-0.49%)
Jan 26, 2012 7.046 7.059 6.805 6.852 11,280,596 -0.16(-2.29%)
Jan 25, 2012 6.972 7.046 6.865 7.012 7,304,616 +0.03(+0.48%)
Jan 24, 2012 6.765 7.019 6.752 6.979 9,013,923 -0.01(-0.10%)
Jan 23, 2012 7.019 7.073 6.906 6.986 6,666,536 -0.05(-0.67%)
Jan 20, 2012 7.160 7.166 6.986 7.033 8,246,017 -0.10(-1.41%)
Jan 19, 2012 7.086 7.166 7.039 7.133 10,858,964 +0.05(+0.76%)
Jan 18, 2012 7.126 7.220 7.006 7.079 12,675,237 -0.07(-0.94%)
Jan 17, 2012 7.153 7.200 7.106 7.146 9,867,087 +0.11(+1.52%)
Jan 13, 2012 7.019 7.086 6.946 7.039 9,704,423 -0.04(-0.57%)
Jan 12, 2012 6.986 7.099 6.977 7.079 13,019,391 +0.09(+1.24%)
Jan 11, 2012 7.053 7.073 6.875 6.992 14,781,708 -0.09(-1.23%)
Jan 10, 2012 7.039 7.103 6.959 7.079 9,999,305 +0.11(+1.63%)
Jan 09, 2012 6.952 7.039 6.909 6.966 9,678,454 +0.06(+0.87%)
Jan 06, 2012 6.845 6.972 6.825 6.906 6,177,174 +0.05(+0.68%)
Jan 05, 2012 6.779 6.919 6.718 6.859 8,423,358 +0.06(+0.89%)
Jan 04, 2012 6.758 6.832 6.685 6.799 9,048,411 +0.29(+4.52%)
Dec 30, 2011 6.478 6.538 6.478 6.504 4,969,503 +0.03(+0.41%)
Dec 29, 2011 6.391 6.511 6.324 6.478 3,360,782 +0.15(+2.32%)
Dec 28, 2011 6.498 6.508 6.311 6.331 4,159,736 -0.15(-2.27%)
Dec 27, 2011 6.418 6.598 6.418 6.478 4,394,962 +0.00(+0.00%)
Dec 23, 2011 6.431 6.478 6.351 6.478 3,083,042 +0.19(+2.98%)
Dec 21, 2011 6.317 6.331 6.090 6.291 9,098,311 +0.02(+0.32%)
Dec 20, 2011 6.184 6.344 6.123 6.270 9,763,539 +0.23(+3.88%)
Dec 19, 2011 6.117 6.143 5.996 6.036 7,255,961 -0.04(-0.66%)
Dec 16, 2011 6.137 6.184 6.030 6.077 12,333,641 +0.00(+0.00%)
Dec 15, 2011 6.070 6.157 6.016 6.077 6,865,055 +0.13(+2.13%)
Dec 14, 2011 6.123 6.170 5.903 5.950 9,797,506 -0.28(-4.51%)
Dec 13, 2011 6.377 6.424 6.170 6.230 8,252,461 -0.09(-1.48%)
Dec 12, 2011 6.264 6.344 6.137 6.324 12,792,978 -0.08(-1.25%)
Dec 09, 2011 6.224 6.464 6.210 6.404 5,202,878 +0.21(+3.46%)
Dec 08, 2011 6.397 6.498 6.163 6.190 8,244,892 -0.25(-3.94%)
Dec 07, 2011 6.397 6.504 6.257 6.444 6,789,535 +0.01(+0.10%)
Dec 06, 2011 6.524 6.545 6.357 6.438 6,413,597 -0.09(-1.33%)
Dec 05, 2011 6.524 6.685 6.478 6.524 14,029,207 +0.15(+2.31%)
Dec 02, 2011 6.471 6.498 6.357 6.377 8,292,456 +0.01(+0.21%)
Dec 01, 2011 6.244 6.438 6.197 6.364 9,772,379 +0.09(+1.49%)
Nov 30, 2011 6.257 6.297 6.097 6.270 11,545,533 +0.36(+6.11%)
Nov 29, 2011 5.869 6.016 5.829 5.909 7,947,730 +0.07(+1.26%)
Nov 28, 2011 5.862 5.982 5.779 5.836 10,460,858 +0.25(+4.52%)
Nov 25, 2011 5.497 5.697 5.491 5.584 4,360,124 +0.06(+1.08%)
Nov 23, 2011 5.690 5.743 5.524 5.524 8,350,980 -0.29(-4.91%)
Nov 22, 2011 5.882 5.942 5.763 5.809 6,299,536 -0.08(-1.35%)
Nov 21, 2011 5.796 5.922 5.776 5.889 7,340,235 -0.06(-1.00%)
Nov 18, 2011 6.155 6.155 5.942 5.949 8,787,976 -0.16(-2.61%)
Nov 17, 2011 6.214 6.264 6.055 6.108 8,579,431 -0.14(-2.23%)
Nov 16, 2011 6.161 6.380 6.155 6.248 11,098,472 -0.01(-0.11%)
Nov 15, 2011 6.228 6.311 6.128 6.254 6,574,917 -0.01(-0.11%)
Nov 14, 2011 6.294 6.354 6.175 6.261 5,599,437 -0.10(-1.57%)
Nov 11, 2011 6.307 6.410 6.271 6.360 7,668,291 +0.17(+2.79%)
Nov 10, 2011 6.267 6.327 6.121 6.188 10,610,206 +0.02(+0.32%)
Nov 09, 2011 6.234 6.321 6.102 6.168 15,477,417 -0.28(-4.33%)
Nov 08, 2011 6.506 6.520 6.314 6.447 9,608,341 +0.01(+0.10%)
Nov 07, 2011 6.427 6.490 6.357 6.440 10,093,025 +0.01(+0.21%)
Nov 04, 2011 6.341 6.500 6.327 6.427 10,659,141 -0.03(-0.41%)
Nov 03, 2011 6.274 6.473 6.102 6.453 14,621,047 +0.25(+3.96%)
Nov 02, 2011 6.095 6.267 6.055 6.208 11,070,854 +0.23(+3.89%)
Nov 01, 2011 5.969 6.267 5.922 5.975 22,565,644 -0.32(-5.06%)
Oct 31, 2011 6.493 6.546 6.287 6.294 15,806,799 -0.29(-4.44%)
Oct 28, 2011 6.779 6.971 6.500 6.586 36,889,596 +0.66(+11.21%)
Oct 27, 2011 5.929 5.995 5.816 5.922 23,586,396 +0.21(+3.72%)
Oct 26, 2011 5.663 5.756 5.537 5.710 9,098,589 +0.14(+2.50%)
Oct 25, 2011 5.770 5.770 5.564 5.570 8,589,236 -0.24(-4.11%)
Oct 24, 2011 5.643 5.882 5.604 5.809 8,400,789 +0.21(+3.80%)
Oct 21, 2011 5.604 5.730 5.464 5.597 10,266,062 +0.09(+1.57%)
Oct 20, 2011 5.384 5.570 5.285 5.511 11,770,309 +0.16(+2.98%)
Oct 19, 2011 5.278 5.457 5.192 5.351 12,106,920 +0.05(+0.88%)
Oct 18, 2011 4.953 5.358 4.880 5.305 28,685,568 +0.37(+7.39%)
Oct 17, 2011 5.053 5.205 4.920 4.940 21,285,720 -0.38(-7.12%)
Oct 14, 2011 5.345 5.384 5.199 5.318 10,743,346 +0.08(+1.52%)
Oct 13, 2011 5.398 5.398 5.155 5.238 15,275,168 -0.21(-3.90%)
Oct 12, 2011 5.404 5.517 5.378 5.451 7,686,783 +0.11(+2.11%)
Oct 11, 2011 5.179 5.384 5.119 5.338 8,396,708 +0.13(+2.42%)
Oct 10, 2011 5.185 5.318 5.112 5.212 7,217,824 +0.17(+3.29%)
Oct 07, 2011 5.218 5.265 4.946 5.046 11,084,725 -0.13(-2.44%)
Oct 06, 2011 5.079 5.218 5.026 5.172 13,726,851 +0.12(+2.37%)
Oct 05, 2011 4.960 5.092 4.847 5.053 14,268,097 +0.11(+2.15%)
Oct 04, 2011 4.488 4.956 4.468 4.946 15,970,972 +0.33(+7.19%)
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.