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 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%)
Aug 02, 2010 6.092 6.131 5.974 6.007 13,418,411 +0.05(+0.77%)
Jul 30, 2010 5.974 6.033 5.420 5.961 12,292,875 +0.10(+1.78%)
Jul 29, 2010 5.935 5.961 5.570 5.857 613 +0.43(+7.93%)
Jul 28, 2010 5.426 5.452 5.348 5.426 599 +0.00(+0.00%)
Jul 27, 2010 5.426 5.505 5.387 5.426 800 -0.04(-0.72%)
Jul 26, 2010 5.342 5.465 5.289 5.465 7,932,578 +0.13(+2.44%)
Jul 23, 2010 5.218 5.381 5.205 5.335 8,274,600 +0.10(+1.87%)
Jul 22, 2010 5.068 5.263 5.068 5.237 4,581,954 +0.25(+5.10%)
Jul 21, 2010 5.139 5.152 4.970 4.983 7,910,758 -0.16(-3.05%)
Jul 20, 2010 5.139 5.205 4.892 5.139 11,782,588 +0.22(+4.51%)
Jul 19, 2010 4.794 4.932 4.781 4.918 8,461,207 +0.14(+3.01%)
Jul 16, 2010 4.774 5.074 4.768 4.774 10,443,911 -0.33(-6.51%)
Jul 15, 2010 5.126 5.165 4.996 5.107 4,876,259 -0.01(-0.25%)
Jul 14, 2010 5.113 5.146 5.029 5.120 6,747,965 -0.03(-0.63%)
Jul 13, 2010 5.074 5.152 4.989 5.152 14,958,338 +0.18(+3.61%)
Jul 12, 2010 4.996 5.087 4.937 4.973 5,198,024 -0.06(-1.23%)
Jul 09, 2010 5.035 5.055 4.944 5.035 5,340,195 +0.06(+1.18%)
Jul 08, 2010 4.885 5.002 4.813 4.976 11,844,185 +0.21(+4.38%)
Jul 07, 2010 4.657 4.794 4.605 4.768 7,894,610 +0.14(+2.96%)
Jul 06, 2010 4.572 4.722 4.559 4.631 505 +0.11(+2.45%)
Jul 02, 2010 4.520 4.696 4.474 4.520 7,123,094 -0.05(-1.00%)
Jul 01, 2010 4.689 4.696 4.533 4.565 16,866,902 -0.08(-1.82%)
Jun 30, 2010 4.742 4.820 4.631 4.650 9,250 -0.09(-1.93%)
Jun 29, 2010 4.794 4.852 4.689 4.742 11,350,042 -0.29(-5.71%)
Jun 25, 2010 5.029 5.250 5.029 5.029 25,413,504 -0.16(-3.14%)
Jun 24, 2010 5.342 5.407 5.185 5.192 7,853,862 -0.19(-3.52%)
Jun 23, 2010 5.322 5.426 5.270 5.381 7,763,622 +0.06(+1.10%)
Jun 22, 2010 5.407 5.472 5.322 5.322 8,324,397 -0.10(-1.81%)
Jun 21, 2010 5.498 5.596 5.407 5.420 9,037,874 -0.01(-0.12%)
Jun 18, 2010 5.426 5.479 5.374 5.426 8,630,292 +0.03(+0.60%)
Jun 17, 2010 5.244 5.400 5.211 5.394 7,356,430 +0.14(+2.61%)
Jun 16, 2010 5.218 5.289 5.146 5.257 10,702,913 -0.02(-0.37%)
Jun 15, 2010 5.283 5.309 5.205 5.276 10,025,393 +0.08(+1.51%)
Jun 14, 2010 5.270 5.329 5.185 5.198 6,501,409 -0.01(-0.13%)
Jun 11, 2010 5.185 5.257 5.139 5.205 5,652,298 -0.06(-1.12%)
Jun 10, 2010 5.120 5.270 5.094 5.263 7,891,373 +0.27(+5.35%)
Jun 09, 2010 5.015 5.172 4.911 4.996 9,229,553 +0.01(+0.26%)
Jun 08, 2010 4.924 4.996 4.787 4.983 13,250,081 +0.08(+1.60%)
Jun 07, 2010 5.113 5.192 4.905 4.905 9,856,177 -0.21(-4.08%)
Jun 04, 2010 5.113 5.407 5.074 5.113 9,460,394 -0.31(-5.66%)
Jun 03, 2010 5.302 5.537 5.257 5.420 12,275,040 +0.12(+2.34%)
Jun 02, 2010 5.211 5.413 5.185 5.296 17,325 +0.13(+2.53%)
Jun 01, 2010 5.361 5.485 5.165 5.165 10,927,321 -0.28(-5.15%)
May 28, 2010 5.446 5.616 5.420 5.446 12,447,951 -0.15(-2.68%)
May 27, 2010 5.250 5.616 5.250 5.596 16,496,467 +0.25(+4.63%)
May 26, 2010 5.107 5.394 5.100 5.348 19,729,494 +0.26(+5.13%)
May 25, 2010 4.970 5.102 4.774 5.087 21,041,426 -0.05(-0.89%)
May 24, 2010 5.348 5.348 5.009 5.133 17,556,970 +0.07(+1.29%)
May 21, 2010 4.852 5.107 4.748 5.068 16,879,874 +0.12(+2.51%)
May 20, 2010 4.957 5.139 4.911 4.944 15,996,036 -0.21(-4.05%)
May 19, 2010 5.205 5.237 5.068 5.152 12,495,906 -0.09(-1.74%)
May 18, 2010 5.342 5.397 5.179 5.244 306 -0.03(-0.62%)
May 17, 2010 5.257 5.348 5.113 5.276 7,436,632 +0.03(+0.50%)
May 14, 2010 5.250 5.439 5.165 5.250 8,992,046 -0.22(-3.94%)
May 13, 2010 5.459 5.609 5.387 5.465 11,771,383 -0.03(-0.48%)
May 12, 2010 5.355 5.531 5.335 5.492 9,323,425 +0.16(+3.06%)
May 11, 2010 5.394 5.433 5.276 5.329 10,029,869 -0.12(-2.27%)
May 10, 2010 5.433 5.511 5.374 5.452 18,583,232 +0.42(+8.29%)
May 07, 2010 5.446 5.446 4.892 5.035 14,362,101 -0.22(-4.22%)
May 06, 2010 5.263 12.72 4.846 5.257 3,986 -0.12(-2.18%)
May 05, 2010 5.420 5.576 5.355 5.374 16,783,038 -0.14(-2.49%)
May 04, 2010 5.792 5.798 5.381 5.511 16,704,684 -0.35(-6.01%)
May 03, 2010 5.857 5.922 5.805 5.863 11,330,946 +0.05(+0.90%)
Apr 30, 2010 6.216 6.235 5.779 5.811 18,174,376 -0.38(-6.21%)
Apr 29, 2010 5.909 6.326 5.909 6.196 19,906,848 +0.15(+2.48%)
Apr 28, 2010 6.209 6.274 5.981 6.046 16,076,081 -0.10(-1.59%)
Apr 27, 2010 6.372 6.411 6.105 6.144 12,481,571 -0.29(-4.56%)
Apr 26, 2010 6.379 6.450 6.353 6.437 9,337,732 +0.09(+1.44%)
Apr 23, 2010 6.431 6.450 6.300 6.346 9,731,057 -0.08(-1.22%)
Apr 22, 2010 6.261 6.431 6.196 6.424 9,526,135 +0.14(+2.18%)
Apr 21, 2010 6.287 6.392 6.183 6.287 32,317 -0.07(-1.03%)
Apr 20, 2010 6.157 6.476 6.150 6.353 25,313,700 +0.44(+7.51%)
Apr 19, 2010 5.824 5.929 5.687 5.909 7,996,234 +0.07(+1.12%)
Apr 16, 2010 5.981 6.023 5.805 5.844 7,618,782 -0.17(-2.82%)
Apr 15, 2010 5.902 6.066 5.844 6.013 7,978,535 +0.11(+1.88%)
Apr 14, 2010 5.635 6.059 5.635 5.902 17,732,170 +0.27(+4.75%)
Apr 13, 2010 5.720 5.766 5.624 5.635 4,072,512 -0.08(-1.48%)
Apr 12, 2010 5.720 5.752 5.642 5.720 7,279,815 +0.03(+0.57%)
Apr 09, 2010 5.537 5.752 5.485 5.687 9,920,350 +0.16(+2.95%)
Apr 08, 2010 5.550 5.557 5.439 5.524 6,046,686 -0.05(-0.82%)
Apr 07, 2010 5.563 5.622 5.531 5.570 5,781,749 +0.01(+0.23%)
Apr 06, 2010 5.622 5.655 5.557 5.557 6,903,725 -0.05(-0.93%)
Apr 05, 2010 5.544 5.655 5.511 5.609 5,271,648 +0.07(+1.30%)
Apr 01, 2010 5.479 5.537 5.537 5.537 6,295,076 +0.11(+2.04%)
Mar 31, 2010 5.537 5.602 5.420 5.426 7,578,387 -0.12(-2.12%)
Mar 30, 2010 5.537 5.596 5.439 5.544 6,668,405 +0.01(+0.12%)
Mar 29, 2010 5.465 5.576 5.413 5.537 7,722,947 +0.10(+1.92%)
Mar 26, 2010 5.479 5.586 5.433 5.433 7,944,476 -0.04(-0.72%)
Mar 25, 2010 5.642 5.642 5.452 5.472 6,144,946 -0.09(-1.64%)
Mar 24, 2010 5.694 5.694 5.472 5.563 13,904,604 -0.17(-2.96%)
Mar 23, 2010 5.700 5.785 5.518 5.733 8,424,550 +0.04(+0.69%)
Mar 22, 2010 5.563 5.733 5.498 5.694 7,728,686 +0.08(+1.39%)
Mar 19, 2010 5.661 5.707 5.563 5.616 7,850,592 -0.02(-0.35%)
Mar 18, 2010 5.550 5.668 5.531 5.635 9,319,608 +0.07(+1.17%)
Mar 17, 2010 5.511 5.596 5.491 5.570 8,752,617 +0.07(+1.30%)
Mar 16, 2010 5.452 5.498 5.407 5.498 4,225,323 +0.06(+1.08%)
Mar 15, 2010 5.410 5.446 5.394 5.439 9,826,292 -0.05(-0.95%)
Mar 12, 2010 5.537 5.583 5.430 5.492 13,745,057 -0.07(-1.29%)
Mar 11, 2010 5.583 5.609 5.335 5.563 5,107,657 -0.03(-0.58%)
Mar 10, 2010 5.524 5.642 5.446 5.596 5,591,495 +0.04(+0.70%)
Mar 09, 2010 5.485 5.580 5.459 5.557 8,540,280 +0.01(+0.12%)
Mar 08, 2010 5.511 5.648 5.459 5.550 11,776,470 +0.04(+0.71%)
Mar 05, 2010 5.433 5.580 5.426 5.511 15,687,167 +0.10(+1.93%)
Mar 04, 2010 5.335 5.433 5.296 5.407 9,275,550 +0.07(+1.34%)
Mar 03, 2010 5.348 5.472 5.283 5.335 13,617,390 +0.01(+0.12%)
Mar 02, 2010 5.335 5.459 5.283 5.329 15,889,654 -0.06(-1.09%)
Mar 01, 2010 4.905 5.472 4.905 5.387 39,770,068 +0.50(+10.13%)
Feb 26, 2010 4.494 5.029 4.415 4.892 49,505,096 +0.49(+11.11%)
Feb 25, 2010 4.357 4.415 4.298 4.402 20,536,748 -0.05(-1.03%)
Feb 24, 2010 4.474 4.539 4.409 4.448 13,259,083 -0.02(-0.44%)
Feb 23, 2010 4.611 4.611 4.409 4.468 10,517,506 -0.14(-2.97%)
Feb 22, 2010 4.663 4.683 4.539 4.605 4,921,107 -0.03(-0.70%)
Feb 19, 2010 4.598 4.689 4.579 4.637 4,851,233 +0.01(+0.28%)
Feb 18, 2010 4.552 4.644 4.513 4.624 7,128,434 +0.07(+1.58%)
Feb 17, 2010 4.461 4.579 4.461 4.552 9,079,770 +0.07(+1.60%)
Feb 16, 2010 4.448 4.500 4.415 4.481 6,564,637 +0.10(+2.23%)
Feb 12, 2010 4.370 4.383 4.383 4.383 8,402,532 -0.01(-0.15%)
Feb 11, 2010 4.233 4.409 4.174 4.389 9,594,544 +0.15(+3.54%)
Feb 10, 2010 4.148 4.344 4.128 4.239 12,115,675 +0.07(+1.56%)
Feb 09, 2010 4.200 4.239 4.115 4.174 12,870,560 +0.03(+0.79%)
Feb 08, 2010 4.200 4.246 4.101 4.142 11,072,525 -0.03(-0.63%)
Feb 05, 2010 4.285 4.285 4.050 4.168 16,023,227 -0.01(-0.31%)
Feb 04, 2010 4.324 4.350 4.155 4.181 9,770,123 -0.18(-4.19%)
Feb 03, 2010 4.389 4.487 4.298 4.363 8,057,156 -0.02(-0.45%)
Feb 02, 2010 4.324 4.409 4.252 4.383 9,241,701 +0.08(+1.74%)
Feb 01, 2010 4.252 4.337 4.220 4.308 10,924,494 +0.09(+2.24%)
Jan 29, 2010 4.278 4.311 4.181 4.213 10,378,210 -0.04(-0.92%)
Jan 28, 2010 4.239 4.347 4.210 4.252 8,937,503 +0.03(+0.77%)
Jan 27, 2010 4.311 4.324 4.161 4.220 15,131,662 -0.12(-2.85%)
Jan 26, 2010 4.389 4.448 4.324 4.344 7,208,272 -0.08(-1.77%)
Jan 25, 2010 4.526 4.526 4.409 4.422 5,565,777 -0.05(-1.02%)
Jan 22, 2010 4.559 4.579 4.442 4.468 8,638,304 -0.10(-2.28%)
Jan 21, 2010 4.722 4.781 4.552 4.572 9,405,798 -0.09(-1.96%)
Jan 20, 2010 4.585 4.670 4.533 4.663 7,734,833 +0.02(+0.42%)
Jan 19, 2010 4.683 4.702 4.611 4.644 5,593,079 -0.03(-0.56%)
Jan 15, 2010 4.676 4.670 4.670 4.670 13,383,917 -0.04(-0.83%)
Jan 14, 2010 4.826 4.865 4.657 4.709 17,642,380 -0.10(-2.17%)
Jan 13, 2010 4.768 4.859 4.689 4.813 5,373,212 +0.06(+1.23%)
Jan 12, 2010 4.833 4.833 4.715 4.755 7,100,011 -0.12(-2.41%)
Jan 11, 2010 4.729 4.872 4.709 4.872 8,111,637 +0.13(+2.75%)
Jan 08, 2010 4.742 4.761 4.618 4.742 9,936,593 +0.01(+0.14%)
Jan 07, 2010 4.807 4.859 4.689 4.735 9,509,751 -0.12(-2.55%)
Jan 06, 2010 4.826 4.865 4.774 4.859 8,564,761 +0.00(+0.00%)
Jan 05, 2010 4.918 4.918 4.833 4.859 9,405,976 -0.05(-1.06%)
Jan 04, 2010 4.859 4.970 4.826 4.911 6,814,131 +0.10(+2.03%)
Dec 31, 2009 4.865 4.813 4.813 4.813 6,527,824 +0.07(+1.37%)
Dec 30, 2009 4.663 4.755 4.650 4.748 3,579,904 +0.05(+1.11%)
Dec 29, 2009 4.748 4.767 4.680 4.696 3,305,147 -0.03(-0.69%)
Dec 28, 2009 4.885 4.885 4.663 4.729 3,749,730 -0.10(-2.03%)
Dec 24, 2009 4.748 4.833 4.702 4.826 2,693,410 +0.12(+2.49%)
Dec 23, 2009 4.670 4.735 4.637 4.709 5,181,983 +0.03(+0.56%)
Dec 22, 2009 4.670 4.709 4.637 4.683 6,278,618 +0.01(+0.14%)
Dec 21, 2009 4.755 4.755 4.618 4.676 6,427,045 +0.00(+0.00%)
Dec 18, 2009 4.663 4.715 4.657 4.676 12,228,427 +0.02(+0.42%)
Dec 17, 2009 4.722 4.826 4.657 4.657 5,989,920 -0.18(-3.64%)
Dec 16, 2009 4.905 4.924 4.774 4.833 7,915,421 -0.03(-0.67%)
Dec 15, 2009 4.826 4.898 4.800 4.865 9,069,040 -0.05(-0.93%)
Dec 14, 2009 4.807 4.937 4.807 4.911 9,344,413 +0.19(+4.01%)
Dec 11, 2009 4.722 4.748 4.637 4.722 5,856,021 +0.04(+0.84%)
Dec 10, 2009 4.598 4.755 4.533 4.683 14,271,651 +0.16(+3.61%)
Dec 09, 2009 4.513 4.585 4.435 4.520 12,646,423 +0.02(+0.43%)
Dec 08, 2009 4.305 4.507 4.220 4.500 13,236,041 +0.23(+5.34%)
Dec 07, 2009 4.148 4.324 4.115 4.272 8,734,734 +0.12(+2.99%)
Dec 04, 2009 4.194 4.272 4.050 4.148 11,246,598 -0.04(-0.93%)
Dec 03, 2009 4.233 4.272 4.168 4.187 4,278,878 -0.05(-1.08%)
Dec 02, 2009 4.187 4.318 4.187 4.233 5,620,069 +0.01(+0.31%)
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.