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

Interpublic GroupCompanies (NY: IPG )

30.75 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 28, 2008 2.930 2.982 2.669 2.669 5,457,165 -0.19(-6.62%)
Nov 26, 2008 2.721 3.080 2.695 2.858 12,271,718 +0.07(+2.34%)
Nov 25, 2008 3.263 3.987 2.702 2.793 17,983,288 -0.18(-5.93%)
Nov 24, 2008 2.454 2.989 2.336 2.969 21,663,550 +0.57(+23.98%)
Nov 21, 2008 1.808 2.395 1.808 2.395 22,320,648 +0.38(+18.77%)
Nov 20, 2008 1.742 2.062 1.690 2.016 25,621,888 +0.31(+18.39%)
Nov 19, 2008 2.160 2.206 1.677 1.703 21,297,896 -0.46(-21.15%)
Nov 18, 2008 2.336 2.395 2.127 2.160 13,163,810 -0.21(-8.82%)
Nov 17, 2008 2.493 2.558 2.369 2.369 12,509,827 -0.18(-6.92%)
Nov 14, 2008 2.741 2.773 2.539 2.545 0 -0.28(-9.93%)
Nov 13, 2008 2.512 2.865 2.271 2.826 17,770,064 +0.29(+11.60%)
Nov 12, 2008 2.813 2.891 2.493 2.532 13,654,550 -0.42(-14.35%)
Nov 11, 2008 2.910 3.028 2.787 2.956 8,627,040 -0.01(-0.44%)
Nov 10, 2008 3.230 3.250 2.924 2.969 6,444,446 -0.17(-5.41%)
Nov 07, 2008 3.204 3.276 2.989 3.139 9,270,190 -0.03(-1.03%)
Nov 06, 2008 3.302 3.380 3.139 3.172 11,387,229 -0.18(-5.45%)
Nov 05, 2008 3.654 3.687 3.335 3.354 7,716,848 -0.37(-9.98%)
Nov 04, 2008 3.557 3.752 3.400 3.726 11,213,744 +0.22(+6.13%)
Nov 03, 2008 3.387 3.550 3.387 3.511 10,816,549 +0.12(+3.66%)
Oct 31, 2008 3.145 3.426 3.080 3.387 14,041,559 +0.13(+4.01%)
Oct 30, 2008 3.406 3.439 3.119 3.256 15,092,798 +0.01(+0.20%)
Oct 29, 2008 3.537 3.583 3.224 3.250 17,477,644 -0.37(-10.11%)
Oct 28, 2008 2.630 3.615 2.630 3.615 26,336,838 +0.94(+35.12%)
Oct 27, 2008 2.702 2.780 2.584 2.676 12,541,850 -0.08(-2.84%)
Oct 24, 2008 2.682 2.813 2.610 2.754 10,191,965 -0.16(-5.38%)
Oct 23, 2008 2.819 2.956 2.715 2.910 19,030,982 +0.11(+3.96%)
Oct 22, 2008 2.976 2.982 2.728 2.800 16,177,932 -0.27(-8.92%)
Oct 21, 2008 3.296 3.341 3.061 3.074 15,854,630 -0.25(-7.65%)
Oct 20, 2008 3.191 3.361 3.191 3.328 13,475,470 +0.08(+2.41%)
Oct 17, 2008 3.152 3.426 3.132 3.250 17,792,116 -0.20(-5.68%)
Oct 16, 2008 3.165 3.459 3.074 3.446 21,972,244 +0.12(+3.73%)
Oct 15, 2008 3.700 3.759 3.282 3.322 12,367,550 -0.45(-11.94%)
Oct 14, 2008 4.079 4.137 3.641 3.772 18,313,964 -0.14(-3.67%)
Oct 13, 2008 3.557 3.987 3.498 3.915 14,234,682 +0.45(+12.99%)
Oct 10, 2008 3.589 3.726 3.204 3.465 0 -0.20(-5.52%)
Oct 09, 2008 3.955 4.124 3.667 3.667 13,321,694 -0.29(-7.26%)
Oct 08, 2008 3.981 4.314 3.889 3.955 16,215,002 -0.06(-1.46%)
Oct 07, 2008 4.353 4.451 3.961 4.013 17,217,964 -0.34(-7.80%)
Oct 06, 2008 4.568 4.653 4.144 4.353 16,991,182 -0.25(-5.39%)
Oct 03, 2008 4.810 4.953 4.588 4.601 0 -0.15(-3.16%)
Oct 02, 2008 4.986 5.064 4.744 4.751 10,042,121 -0.27(-5.45%)
Oct 01, 2008 4.986 5.077 4.927 5.025 8,526,395 -0.03(-0.65%)
Sep 30, 2008 4.796 5.077 4.738 5.057 21,798,658 +0.35(+7.49%)
Sep 29, 2008 5.247 5.292 4.627 4.705 17,889,442 -0.61(-11.43%)
Sep 26, 2008 5.234 5.351 5.234 5.312 0 +0.00(+0.00%)
Sep 25, 2008 5.168 5.403 5.149 5.312 12,110,742 +0.18(+3.43%)
Sep 24, 2008 5.155 5.227 5.103 5.136 6,163,870 -0.03(-0.63%)
Sep 23, 2008 5.240 5.315 5.149 5.168 8,485,643 -0.09(-1.74%)
Sep 22, 2008 5.527 5.580 5.227 5.260 9,362,948 -0.31(-5.51%)
Sep 19, 2008 5.110 5.746 5.110 5.566 0 +0.35(+6.76%)
Sep 18, 2008 5.227 5.273 4.881 5.214 21,158,544 +0.09(+1.78%)
Sep 17, 2008 5.416 5.416 5.116 5.123 14,377,660 -0.35(-6.44%)
Sep 16, 2008 5.508 5.566 5.390 5.475 13,507,959 -0.08(-1.53%)
Sep 15, 2008 5.664 5.795 5.547 5.560 12,598,591 -0.19(-3.29%)
Sep 12, 2008 5.867 5.984 5.651 5.749 16,976,324 -0.13(-2.22%)
Sep 11, 2008 5.723 5.906 5.684 5.880 14,973,293 +0.10(+1.81%)
Sep 10, 2008 5.952 5.997 5.749 5.775 10,068,209 -0.13(-2.21%)
Sep 09, 2008 6.115 6.128 5.906 5.906 11,531,771 -0.17(-2.79%)
Sep 08, 2008 5.925 6.089 5.912 6.076 9,983,643 +0.20(+3.44%)
Sep 05, 2008 5.743 5.912 5.697 5.873 0 +0.03(+0.56%)
Sep 04, 2008 6.017 6.062 5.814 5.841 10,473,119 -0.19(-3.14%)
Sep 03, 2008 6.017 6.323 5.984 6.030 7,061,171 -0.07(-1.07%)
Sep 02, 2008 6.232 6.284 6.056 6.095 7,534,032 -0.04(-0.64%)
Aug 29, 2008 6.167 6.226 6.082 6.134 0 -0.02(-0.32%)
Aug 28, 2008 6.043 6.167 6.043 6.154 5,882,862 +0.14(+2.28%)
Aug 27, 2008 5.912 6.043 5.912 6.017 7,822,189 +0.10(+1.65%)
Aug 26, 2008 6.102 6.134 5.893 5.919 14,977,961 -0.18(-2.89%)
Aug 25, 2008 6.056 6.121 6.023 6.095 8,320,067 -0.01(-0.11%)
Aug 22, 2008 6.010 6.128 5.984 6.102 0 +0.13(+2.19%)
Aug 21, 2008 5.749 6.010 5.749 5.971 6,892,547 +0.10(+1.78%)
Aug 20, 2008 5.952 5.984 5.788 5.867 9,801,973 -0.09(-1.53%)
Aug 19, 2008 6.023 6.062 5.893 5.958 8,136,756 -0.10(-1.62%)
Aug 18, 2008 6.284 6.297 5.991 6.056 9,207,629 -0.19(-3.03%)
Aug 15, 2008 6.147 6.245 5.938 6.245 0 +0.12(+2.03%)
Aug 14, 2008 5.788 6.160 5.769 6.121 7,733,631 +0.23(+3.99%)
Aug 13, 2008 5.906 5.935 5.795 5.886 12,314,205 -0.03(-0.44%)
Aug 12, 2008 5.919 5.952 5.841 5.912 7,288,506 -0.01(-0.11%)
Aug 11, 2008 5.769 5.971 5.769 5.919 8,803,686 +0.08(+1.45%)
Aug 08, 2008 5.788 5.886 5.762 5.834 9,189,919 -0.02(-0.33%)
Aug 07, 2008 5.867 5.886 5.769 5.854 9,556,959 -0.03(-0.55%)
Aug 06, 2008 5.841 5.919 5.723 5.886 10,281,931 +0.04(+0.67%)
Aug 05, 2008 5.566 5.873 5.566 5.847 17,243,292 +0.31(+5.54%)
Aug 04, 2008 5.664 5.690 5.508 5.540 10,107,421 -0.14(-2.53%)
Aug 01, 2008 5.769 5.828 5.671 5.684 14,092,404 -0.05(-0.91%)
Jul 31, 2008 5.547 5.841 5.469 5.736 22,815,902 +0.18(+3.29%)
Jul 30, 2008 5.482 6.010 5.462 5.553 40,818,440 +0.37(+7.04%)
Jul 29, 2008 5.188 5.358 5.044 5.188 9,705,996 +0.10(+1.92%)
Jul 28, 2008 5.195 5.253 5.077 5.090 6,448,403 -0.08(-1.64%)
Jul 25, 2008 5.123 5.175 5.018 5.175 5,063,750 +0.11(+2.19%)
Jul 24, 2008 5.195 5.279 5.038 5.064 6,793,780 -0.18(-3.36%)
Jul 23, 2008 5.090 5.273 5.064 5.240 6,076,420 +0.15(+2.95%)
Jul 22, 2008 4.894 5.103 4.894 5.090 3,606,703 +0.07(+1.30%)
Jul 21, 2008 5.051 5.142 4.999 5.025 5,423,704 -0.03(-0.52%)
Jul 18, 2008 4.999 5.084 4.927 5.051 7,895,982 +0.07(+1.44%)
Jul 17, 2008 4.999 4.999 4.836 4.979 11,056,815 +0.04(+0.79%)
Jul 16, 2008 4.751 4.979 4.731 4.940 8,242,248 +0.18(+3.84%)
Jul 15, 2008 4.770 4.836 4.640 4.757 10,032,080 -0.06(-1.22%)
Jul 14, 2008 4.986 5.044 4.803 4.816 7,285,670 -0.16(-3.28%)
Jul 11, 2008 5.077 5.077 4.868 4.979 8,676,437 -0.10(-1.93%)
Jul 10, 2008 5.149 5.195 5.044 5.077 7,492,664 -0.08(-1.52%)
Jul 09, 2008 5.351 5.364 5.155 5.155 6,855,331 -0.17(-3.19%)
Jul 08, 2008 5.221 5.358 5.149 5.325 10,968,022 +0.08(+1.62%)
Jul 07, 2008 5.456 5.501 5.208 5.240 7,823,822 -0.18(-3.25%)
Jul 04, 2008 5.390 5.469 5.332 5.416 6,634,259 +0.00(+0.00%)
Jul 03, 2008 5.390 5.469 5.332 5.416 6,634,259 +0.07(+1.22%)
Jul 02, 2008 5.488 5.495 5.332 5.351 4,942,907 -0.09(-1.68%)
Jul 01, 2008 5.266 5.495 5.221 5.443 19,704,164 -0.17(-3.02%)
Jun 30, 2008 5.645 5.726 5.508 5.612 11,286,645 -0.01(-0.23%)
Jun 27, 2008 5.710 5.723 5.495 5.625 8,967,715 -0.08(-1.37%)
Jun 26, 2008 5.828 5.867 5.619 5.704 5,679,037 -0.19(-3.21%)
Jun 25, 2008 5.801 5.984 5.730 5.893 7,188,255 +0.10(+1.80%)
Jun 24, 2008 6.076 6.076 5.762 5.788 5,772,374 -0.09(-1.55%)
Jun 23, 2008 5.978 6.017 5.821 5.880 4,039,640 -0.01(-0.22%)
Jun 20, 2008 6.023 6.134 5.873 5.893 6,267,281 -0.16(-2.69%)
Jun 19, 2008 5.945 6.108 5.886 6.056 5,191,640 +0.12(+1.98%)
Jun 18, 2008 6.056 6.102 5.896 5.938 6,969,123 -0.14(-2.36%)
Jun 17, 2008 6.017 6.121 5.997 6.082 9,551,134 +0.08(+1.30%)
Jun 16, 2008 6.056 6.128 5.991 6.004 13,715,593 -0.10(-1.71%)
Jun 13, 2008 6.049 6.134 6.017 6.108 9,992,587 +0.07(+1.08%)
Jun 12, 2008 6.004 6.173 5.971 6.043 8,798,644 +0.06(+0.98%)
Jun 11, 2008 6.043 6.134 5.974 5.984 5,650,913 -0.12(-2.03%)
Jun 10, 2008 6.160 6.219 6.043 6.108 6,464,733 -0.10(-1.58%)
Jun 09, 2008 6.265 6.271 6.141 6.206 4,549,284 +0.01(+0.11%)
Jun 06, 2008 6.350 6.389 6.167 6.199 6,771,159 -0.23(-3.65%)
Jun 05, 2008 6.506 6.506 6.317 6.434 6,196,104 -0.03(-0.40%)
Jun 04, 2008 6.487 6.493 6.363 6.461 6,675,664 -0.03(-0.50%)
Jun 03, 2008 6.461 6.545 6.395 6.493 6,055,117 +0.07(+1.02%)
Jun 02, 2008 6.487 6.585 6.284 6.428 8,464,971 -0.08(-1.20%)
May 30, 2008 6.421 6.545 6.392 6.506 8,891,485 +0.09(+1.42%)
May 29, 2008 6.330 6.428 6.297 6.415 9,829,689 +0.05(+0.72%)
May 28, 2008 6.467 6.545 6.356 6.369 8,349,576 -0.05(-0.71%)
May 27, 2008 6.193 6.434 6.193 6.415 5,629,598 +0.15(+2.40%)
May 26, 2008 6.369 6.425 6.265 6.265 0 +0.00(+0.00%)
May 23, 2008 6.369 6.425 6.265 6.265 4,755,299 -0.12(-1.94%)
May 22, 2008 6.304 6.421 6.297 6.389 6,216,973 +0.04(+0.62%)
May 21, 2008 6.493 6.526 6.317 6.350 6,372,688 -0.14(-2.11%)
May 20, 2008 6.571 6.578 6.421 6.487 8,167,894 -0.10(-1.58%)
May 19, 2008 6.571 6.746 6.532 6.591 10,637,816 +0.02(+0.30%)
May 16, 2008 6.539 6.754 6.369 6.571 11,220,138 -0.21(-3.08%)
May 15, 2008 6.552 6.832 6.552 6.780 10,407,953 +0.20(+3.08%)
May 14, 2008 6.624 6.728 6.532 6.578 10,121,555 -0.01(-0.20%)
May 13, 2008 6.598 6.656 6.461 6.591 12,140,240 +0.00(+0.00%)
May 12, 2008 6.317 6.611 6.317 6.591 12,002,657 +0.25(+3.91%)
May 09, 2008 6.206 6.356 6.186 6.343 2,191,333 +0.05(+0.73%)
May 08, 2008 6.160 6.317 6.147 6.297 9,435,159 +0.16(+2.55%)
May 07, 2008 6.356 6.408 6.128 6.141 7,643,109 -0.21(-3.29%)
May 06, 2008 6.186 6.376 6.134 6.350 6,537,045 +0.10(+1.67%)
May 05, 2008 6.108 6.343 6.108 6.245 10,508,198 +0.09(+1.48%)
May 02, 2008 6.245 6.245 6.082 6.154 8,833,774 -0.02(-0.32%)
May 01, 2008 5.834 6.252 5.834 6.173 21,317,726 +0.27(+4.53%)
Apr 30, 2008 5.580 6.023 5.580 5.906 22,955,016 +0.33(+5.85%)
Apr 29, 2008 5.495 5.619 5.456 5.580 10,573,061 +0.03(+0.59%)
Apr 28, 2008 5.462 5.619 5.462 5.547 8,233,195 +0.05(+0.83%)
Apr 25, 2008 5.514 5.645 5.377 5.501 4,804,205 +0.00(+0.00%)
Apr 24, 2008 5.305 5.560 5.305 5.501 9,006,057 +0.18(+3.31%)
Apr 23, 2008 5.351 5.449 5.292 5.325 5,575,573 +0.01(+0.25%)
Apr 22, 2008 5.351 5.351 5.221 5.312 5,976,333 -0.01(-0.12%)
Apr 21, 2008 5.332 5.371 5.286 5.319 5,197,880 -0.05(-0.97%)
Apr 18, 2008 5.397 5.397 5.312 5.371 3,286,354 +0.07(+1.23%)
Apr 17, 2008 5.325 5.358 5.260 5.305 3,883,194 -0.01(-0.25%)
Apr 16, 2008 5.142 5.351 5.142 5.319 6,278,339 +0.16(+3.16%)
Apr 15, 2008 5.234 5.305 5.071 5.155 10,526,400 -0.18(-3.30%)
Apr 14, 2008 5.227 5.371 5.227 5.332 5,302,413 +0.10(+2.00%)
Apr 11, 2008 5.168 5.253 5.168 5.227 6,993,345 +0.01(+0.13%)
Apr 10, 2008 5.266 5.299 5.155 5.221 4,448,953 +0.00(+0.00%)
Apr 09, 2008 5.325 5.384 5.188 5.221 10,521,896 -0.12(-2.32%)
Apr 08, 2008 5.456 5.462 5.345 5.345 6,106,741 -0.12(-2.27%)
Apr 07, 2008 5.482 5.560 5.462 5.469 8,604,959 +0.02(+0.36%)
Apr 04, 2008 5.482 5.514 5.423 5.449 7,589,019 -0.11(-2.00%)
Apr 03, 2008 5.521 5.580 5.475 5.560 9,123,886 +0.02(+0.35%)
Apr 02, 2008 5.632 5.690 5.527 5.540 7,328,974 -0.04(-0.70%)
Apr 01, 2008 5.495 5.593 5.482 5.580 9,554,027 +0.09(+1.66%)
Mar 31, 2008 5.508 5.527 5.462 5.488 7,440,719 +0.01(+0.12%)
Mar 28, 2008 5.501 5.547 5.456 5.482 10,086,519 +0.01(+0.12%)
Mar 27, 2008 5.593 5.612 5.443 5.475 6,264,644 -0.08(-1.53%)
Mar 26, 2008 5.658 5.658 5.527 5.560 6,439,996 -0.10(-1.84%)
Mar 25, 2008 5.775 5.782 5.632 5.664 8,808,701 -0.07(-1.25%)
Mar 24, 2008 5.619 5.756 5.586 5.736 6,861,608 +0.13(+2.33%)
Mar 21, 2008 5.710 5.710 5.514 5.606 7,445,952 +0.00(+0.00%)
Mar 20, 2008 5.710 5.710 5.514 5.606 7,445,952 +0.07(+1.30%)
Mar 19, 2008 5.625 5.690 5.495 5.534 13,712,519 -0.01(-0.24%)
Mar 18, 2008 5.319 5.612 5.319 5.547 12,017,030 +0.25(+4.68%)
Mar 17, 2008 5.253 5.325 5.188 5.299 10,384,290 -0.02(-0.37%)
Mar 14, 2008 5.410 5.416 5.181 5.319 8,043,819 -0.07(-1.21%)
Mar 13, 2008 5.279 5.410 5.227 5.384 6,595,565 +0.04(+0.73%)
Mar 12, 2008 5.423 5.436 5.305 5.345 5,189,081 -0.05(-0.97%)
Mar 11, 2008 5.266 5.397 5.240 5.397 5,970,562 +0.12(+2.35%)
Mar 10, 2008 5.377 5.403 5.253 5.273 6,798,348 -0.10(-1.94%)
Mar 07, 2008 5.377 5.443 5.319 5.377 9,727,810 -0.05(-0.96%)
Mar 06, 2008 5.462 5.514 5.371 5.429 11,429,170 -0.05(-0.83%)
Mar 05, 2008 5.488 5.553 5.429 5.475 7,027,208 +0.04(+0.72%)
Mar 04, 2008 5.351 5.475 5.345 5.436 8,352,221 +0.03(+0.60%)
Mar 03, 2008 5.632 5.632 5.351 5.403 11,783,915 -0.22(-3.94%)
Feb 29, 2008 5.860 5.860 5.482 5.625 17,099,976 +0.14(+2.50%)
Feb 28, 2008 5.593 5.651 5.469 5.488 5,208,824 -0.17(-3.00%)
Feb 27, 2008 5.697 5.736 5.599 5.658 8,251,302 -0.08(-1.48%)
Feb 26, 2008 5.658 5.749 5.658 5.743 7,707,043 +0.07(+1.15%)
Feb 25, 2008 5.566 5.704 5.501 5.677 10,002,759 +0.14(+2.47%)
Feb 22, 2008 5.436 5.553 5.397 5.540 7,658,152 +0.12(+2.29%)
Feb 21, 2008 5.580 5.580 5.397 5.416 4,740,530 -0.13(-2.35%)
Feb 20, 2008 5.462 5.547 5.436 5.547 4,919,205 +0.07(+1.19%)
Feb 19, 2008 5.612 5.619 5.462 5.482 5,803,849 -0.08(-1.41%)
Feb 18, 2008 5.501 5.566 5.443 5.560 0 +0.00(+0.00%)
Feb 15, 2008 5.501 5.566 5.443 5.560 12,055,467 +0.05(+0.95%)
Feb 14, 2008 5.586 5.612 5.456 5.508 13,266,125 -0.07(-1.17%)
Feb 13, 2008 5.540 5.645 5.521 5.573 14,279,933 +0.07(+1.30%)
Feb 12, 2008 5.443 5.580 5.436 5.501 7,071,346 +0.08(+1.44%)
Feb 11, 2008 5.397 5.456 5.332 5.423 9,603,160 +0.03(+0.61%)
Feb 08, 2008 5.488 5.547 5.332 5.390 6,669,895 -0.12(-2.13%)
Feb 07, 2008 5.521 5.547 5.410 5.508 7,007,891 +0.00(+0.00%)
Feb 06, 2008 5.664 5.736 5.488 5.508 9,782,613 -0.10(-1.75%)
Feb 05, 2008 5.782 5.821 5.586 5.606 9,421,228 -0.25(-4.24%)
Feb 04, 2008 5.860 5.873 5.762 5.854 6,804,992 -0.01(-0.11%)
Feb 01, 2008 5.860 5.880 5.782 5.860 9,300,061 +0.04(+0.67%)
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%)
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.