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 (%)
Dec 31, 2009 4.868 4.816 4.816 4.816 6,524,115 +0.07(+1.37%)
Dec 30, 2009 4.666 4.757 4.653 4.751 3,577,870 +0.05(+1.11%)
Dec 29, 2009 4.751 4.770 4.682 4.699 3,303,269 -0.03(-0.69%)
Dec 28, 2009 4.888 4.888 4.666 4.731 3,747,600 -0.10(-2.03%)
Dec 24, 2009 4.751 4.836 4.705 4.829 2,691,879 +0.12(+2.49%)
Dec 23, 2009 4.672 4.738 4.640 4.712 5,179,039 +0.03(+0.56%)
Dec 22, 2009 4.672 4.712 4.640 4.686 6,275,050 +0.01(+0.14%)
Dec 21, 2009 4.757 4.757 4.620 4.679 6,423,393 +0.00(+0.00%)
Dec 18, 2009 4.666 4.718 4.659 4.679 12,221,479 +0.02(+0.42%)
Dec 17, 2009 4.725 4.829 4.659 4.659 5,986,517 -0.18(-3.64%)
Dec 16, 2009 4.907 4.927 4.777 4.836 7,910,923 -0.03(-0.67%)
Dec 15, 2009 4.829 4.901 4.803 4.868 9,063,887 -0.05(-0.93%)
Dec 14, 2009 4.810 4.940 4.810 4.914 9,339,103 +0.19(+4.01%)
Dec 11, 2009 4.725 4.751 4.640 4.725 5,852,694 +0.04(+0.84%)
Dec 10, 2009 4.601 4.757 4.535 4.686 14,263,542 +0.16(+3.61%)
Dec 09, 2009 4.516 4.588 4.438 4.522 12,639,237 +0.02(+0.43%)
Dec 08, 2009 4.307 4.509 4.222 4.503 13,228,520 +0.23(+5.34%)
Dec 07, 2009 4.150 4.327 4.118 4.274 8,729,771 +0.12(+2.99%)
Dec 04, 2009 4.196 4.274 4.053 4.150 11,240,208 -0.04(-0.93%)
Dec 03, 2009 4.235 4.274 4.170 4.190 4,276,446 -0.05(-1.08%)
Dec 02, 2009 4.190 4.320 4.190 4.235 5,616,876 +0.01(+0.31%)
Dec 01, 2009 4.163 4.248 4.131 4.222 5,899,191 +0.09(+2.21%)
Nov 30, 2009 4.209 4.242 4.053 4.131 6,066,107 -0.08(-2.01%)
Nov 27, 2009 4.163 4.255 3.974 4.216 2,311,179 -0.10(-2.27%)
Nov 25, 2009 4.261 4.327 4.235 4.314 4,729,382 +0.04(+0.92%)
Nov 24, 2009 4.242 4.398 4.124 4.274 8,361,564 -0.12(-2.82%)
Nov 23, 2009 4.464 4.575 4.359 4.398 5,494,379 -0.06(-1.32%)
Nov 20, 2009 4.379 4.496 4.327 4.457 6,522,939 +0.04(+0.89%)
Nov 19, 2009 4.444 4.464 4.333 4.418 6,631,041 -0.07(-1.46%)
Nov 18, 2009 4.477 4.496 4.366 4.483 4,040,823 +0.01(+0.15%)
Nov 17, 2009 4.522 4.601 4.424 4.477 6,045,625 -0.10(-2.28%)
Nov 16, 2009 4.424 4.607 4.424 4.581 5,730,142 +0.16(+3.69%)
Nov 13, 2009 4.340 4.470 4.281 4.418 6,737,986 +0.12(+2.73%)
Nov 12, 2009 4.483 4.548 4.287 4.301 10,297,998 -0.18(-4.08%)
Nov 11, 2009 4.431 4.509 4.392 4.483 7,558,685 +0.11(+2.54%)
Nov 10, 2009 4.405 4.447 4.314 4.372 6,128,714 -0.05(-1.03%)
Nov 09, 2009 4.255 4.431 4.222 4.418 8,456,713 +0.20(+4.64%)
Nov 06, 2009 4.150 4.281 4.118 4.222 8,594,764 +0.06(+1.41%)
Nov 05, 2009 4.066 4.177 4.026 4.163 8,875,372 +0.18(+4.42%)
Nov 04, 2009 3.942 4.137 3.942 3.987 13,415,425 +0.08(+2.00%)
Nov 03, 2009 3.896 3.948 3.726 3.909 10,344,123 +0.07(+1.70%)
Nov 02, 2009 3.955 3.987 3.785 3.844 15,107,329 -0.08(-2.16%)
Oct 30, 2009 4.209 4.229 3.909 3.929 18,039,668 -0.23(-5.49%)
Oct 29, 2009 4.053 4.203 4.053 4.157 15,824,118 +0.27(+6.88%)
Oct 28, 2009 4.072 4.222 3.844 3.889 27,166,640 -0.10(-2.46%)
Oct 27, 2009 3.948 4.046 3.863 3.987 14,715,692 +0.03(+0.83%)
Oct 26, 2009 4.007 4.118 3.929 3.955 13,004,813 -0.04(-0.98%)
Oct 23, 2009 4.026 4.053 3.974 3.994 9,567,166 -0.14(-3.47%)
Oct 22, 2009 4.046 4.157 4.000 4.137 10,863,216 +0.11(+2.76%)
Oct 21, 2009 4.183 4.268 4.026 4.026 17,665,726 -0.21(-4.93%)
Oct 20, 2009 4.229 4.287 4.216 4.235 14,438,012 -0.15(-3.42%)
Oct 19, 2009 4.451 4.451 4.353 4.385 11,773,086 -0.05(-1.03%)
Oct 16, 2009 4.424 4.470 4.222 4.431 15,655,847 -0.05(-1.16%)
Oct 15, 2009 4.548 4.712 4.333 4.483 9,752,834 -0.09(-2.00%)
Oct 14, 2009 4.659 4.666 4.509 4.575 14,870,783 -0.02(-0.43%)
Oct 13, 2009 4.555 4.640 4.529 4.594 5,687,675 +0.05(+1.15%)
Oct 12, 2009 4.607 4.692 4.522 4.542 5,051,350 -0.07(-1.56%)
Oct 09, 2009 4.633 4.666 4.568 4.614 4,888,895 -0.01(-0.28%)
Oct 08, 2009 4.529 4.653 4.503 4.627 10,314,871 +0.14(+3.05%)
Oct 07, 2009 4.659 4.666 4.438 4.490 10,371,635 -0.15(-3.24%)
Oct 06, 2009 4.535 4.705 4.516 4.640 8,027,724 +0.12(+2.75%)
Oct 05, 2009 4.451 4.588 4.405 4.516 9,627,339 +0.05(+1.17%)
Oct 02, 2009 4.535 4.607 4.431 4.464 12,823,397 -0.14(-3.12%)
Oct 01, 2009 4.862 4.894 4.588 4.607 9,651,975 -0.30(-6.12%)
Sep 30, 2009 4.953 5.071 4.862 4.907 17,961,678 -0.05(-0.92%)
Sep 29, 2009 4.829 4.979 4.796 4.953 12,660,054 +0.21(+4.53%)
Sep 28, 2009 4.562 4.777 4.555 4.738 4,645,772 +0.16(+3.43%)
Sep 25, 2009 4.575 4.686 4.535 4.581 6,073,355 -0.01(-0.28%)
Sep 24, 2009 4.757 4.777 4.503 4.594 10,574,946 -0.14(-3.03%)
Sep 23, 2009 4.718 4.888 4.705 4.738 10,988,421 +0.04(+0.83%)
Sep 22, 2009 4.686 4.862 4.672 4.699 7,886,170 -0.13(-2.70%)
Sep 21, 2009 4.829 4.888 4.653 4.829 9,639,775 -0.05(-0.94%)
Sep 18, 2009 4.796 4.934 4.796 4.875 9,312,916 +0.12(+2.61%)
Sep 17, 2009 4.777 4.823 4.646 4.751 10,135,554 +0.15(+3.26%)
Sep 16, 2009 4.725 4.810 4.594 4.601 13,674,465 -0.08(-1.81%)
Sep 15, 2009 4.372 4.757 4.229 4.686 20,532,504 +0.39(+8.95%)
Sep 14, 2009 4.359 4.424 4.261 4.301 8,662,461 -0.10(-2.37%)
Sep 11, 2009 4.411 4.483 4.340 4.405 6,496,345 -0.05(-1.03%)
Sep 10, 2009 4.359 4.464 4.274 4.451 7,272,599 +0.10(+2.40%)
Sep 09, 2009 4.190 4.359 4.092 4.346 10,929,936 +0.17(+4.06%)
Sep 08, 2009 4.105 4.183 3.994 4.177 10,375,445 +0.14(+3.56%)
Sep 04, 2009 3.922 4.039 3.922 4.033 7,479,778 +0.12(+3.17%)
Sep 03, 2009 3.942 3.968 3.876 3.909 8,181,873 -0.01(-0.33%)
Sep 02, 2009 4.059 4.059 3.831 3.922 11,790,026 -0.09(-2.28%)
Sep 01, 2009 4.066 4.268 4.007 4.013 11,277,481 -0.09(-2.23%)
Aug 31, 2009 4.118 4.190 4.033 4.105 6,913,053 -0.08(-2.03%)
Aug 28, 2009 4.307 4.333 4.105 4.190 8,349,800 -0.07(-1.53%)
Aug 27, 2009 4.196 4.268 4.020 4.255 8,115,343 +0.08(+1.87%)
Aug 26, 2009 4.287 4.307 4.105 4.177 10,454,603 -0.10(-2.44%)
Aug 25, 2009 4.235 4.314 4.150 4.281 7,055,453 +0.08(+1.86%)
Aug 24, 2009 4.229 4.294 4.163 4.203 9,843,537 -0.02(-0.46%)
Aug 21, 2009 4.020 4.385 4.020 4.222 12,174,890 +0.24(+6.07%)
Aug 20, 2009 3.850 4.033 3.850 3.981 12,290,835 +0.13(+3.39%)
Aug 19, 2009 3.857 3.909 3.785 3.850 6,892,652 -0.01(-0.34%)
Aug 18, 2009 3.857 3.902 3.831 3.863 8,267,312 -0.03(-0.75%)
Aug 17, 2009 4.085 4.013 3.831 3.893 7,756,137 -0.19(-4.71%)
Aug 14, 2009 4.170 4.216 4.020 4.085 9,637,709 -0.09(-2.19%)
Aug 13, 2009 4.020 4.353 4.020 4.177 24,314,810 +0.27(+6.84%)
Aug 12, 2009 3.889 3.987 3.863 3.909 14,582,282 -0.01(-0.33%)
Aug 11, 2009 3.791 3.968 3.759 3.922 16,491,965 +0.09(+2.38%)
Aug 10, 2009 3.883 3.968 3.772 3.831 10,176,283 -0.12(-3.14%)
Aug 07, 2009 3.681 3.994 3.628 3.955 20,305,730 +0.37(+10.38%)
Aug 06, 2009 3.739 3.769 3.550 3.583 11,025,739 -0.13(-3.51%)
Aug 05, 2009 3.765 3.765 3.609 3.713 9,573,358 -0.05(-1.39%)
Aug 04, 2009 3.654 3.778 3.557 3.765 18,283,228 +0.07(+1.77%)
Aug 03, 2009 3.465 3.778 3.393 3.700 18,347,558 +0.30(+8.83%)
Jul 31, 2009 3.393 3.478 3.322 3.400 15,588,794 +0.00(+0.00%)
Jul 30, 2009 3.413 3.550 3.309 3.400 20,187,906 +0.03(+0.77%)
Jul 29, 2009 3.387 3.426 3.282 3.374 24,726,586 -0.16(-4.44%)
Jul 28, 2009 3.576 3.648 3.452 3.530 30,851,292 -0.46(-11.46%)
Jul 27, 2009 4.059 4.111 3.922 3.987 17,088,408 -0.12(-3.02%)
Jul 24, 2009 4.072 4.124 3.915 4.111 318 +0.02(+0.48%)
Jul 23, 2009 3.778 4.137 3.700 4.092 20,953,300 +0.31(+8.29%)
Jul 22, 2009 3.654 3.837 3.654 3.778 6,538,070 +0.04(+1.05%)
Jul 21, 2009 3.596 3.739 3.570 3.739 13,183,145 +0.18(+4.95%)
Jul 20, 2009 3.524 3.602 3.433 3.563 11,514,142 +0.01(+0.37%)
Jul 17, 2009 3.563 3.576 3.426 3.550 5,866,248 +0.01(+0.18%)
Jul 16, 2009 3.406 3.589 3.400 3.543 7,526,928 +0.14(+4.02%)
Jul 15, 2009 3.374 3.540 3.113 3.406 15,192,891 +0.08(+2.55%)
Jul 14, 2009 3.119 3.354 3.119 3.322 9,524,846 +0.18(+5.82%)
Jul 13, 2009 3.119 3.172 3.113 3.139 5,752,021 +0.01(+0.21%)
Jul 10, 2009 3.100 3.191 3.015 3.132 6,677,934 +0.01(+0.21%)
Jul 09, 2009 3.106 3.230 2.982 3.126 10,251,878 +0.05(+1.70%)
Jul 08, 2009 3.178 3.185 3.061 3.074 12,983,439 -0.09(-2.89%)
Jul 07, 2009 3.132 3.198 3.074 3.165 16,550,439 +0.00(+0.00%)
Jul 06, 2009 3.145 3.276 3.113 3.165 9,800,008 -0.01(-0.21%)
Jul 02, 2009 3.230 3.302 3.165 3.172 6,256,948 -0.14(-4.33%)
Jul 01, 2009 3.322 3.335 3.269 3.315 12,958,565 +0.02(+0.59%)
Jun 30, 2009 3.289 3.309 3.139 3.296 15,139,180 +0.02(+0.60%)
Jun 29, 2009 3.315 3.400 3.224 3.276 11,508,660 -0.05(-1.57%)
Jun 26, 2009 3.420 3.426 3.289 3.328 18,120,554 -0.09(-2.67%)
Jun 25, 2009 3.296 3.446 3.289 3.420 11,973,874 +0.14(+4.38%)
Jun 24, 2009 3.322 3.367 3.263 3.276 6,447,753 -0.03(-0.79%)
Jun 23, 2009 3.348 3.361 3.217 3.302 11,918,946 -0.03(-0.78%)
Jun 22, 2009 3.550 3.589 3.276 3.328 15,050,193 -0.30(-8.27%)
Jun 19, 2009 3.543 3.713 3.517 3.628 13,307,582 +0.13(+3.73%)
Jun 18, 2009 3.504 3.570 3.406 3.498 5,567,417 -0.04(-1.11%)
Jun 17, 2009 3.589 3.968 3.472 3.537 12,500,250 -0.05(-1.45%)
Jun 16, 2009 3.700 3.720 3.563 3.589 12,690,688 -0.19(-5.09%)
Jun 15, 2009 3.844 3.844 3.615 3.782 8,876,518 -0.13(-3.42%)
Jun 12, 2009 3.863 3.915 3.805 3.915 4,545,425 +0.02(+0.50%)
Jun 11, 2009 3.791 3.929 3.713 3.896 9,293,490 +0.11(+2.93%)
Jun 10, 2009 3.850 3.863 3.739 3.785 6,831,337 -0.03(-0.85%)
Jun 09, 2009 3.759 3.870 3.707 3.818 10,366,634 +0.07(+1.92%)
Jun 08, 2009 3.576 3.778 3.576 3.746 8,275,630 +0.03(+0.70%)
Jun 05, 2009 3.570 3.870 3.550 3.720 16,413,257 +0.20(+5.56%)
Jun 04, 2009 3.478 3.530 3.406 3.524 7,351,550 +0.05(+1.31%)
Jun 03, 2009 3.504 3.504 3.426 3.478 7,255,488 -0.07(-2.02%)
Jun 02, 2009 3.602 3.622 3.504 3.550 7,170,594 -0.05(-1.45%)
Jun 01, 2009 3.472 3.641 3.426 3.602 8,620,398 +0.18(+5.34%)
May 29, 2009 3.322 3.420 3.282 3.420 6,913,618 +0.12(+3.56%)
May 28, 2009 3.354 3.374 3.224 3.302 15,649,204 -0.01(-0.39%)
May 27, 2009 3.309 3.472 3.276 3.315 11,375,054 +0.01(+0.40%)
May 26, 2009 3.250 3.341 3.230 3.302 11,299,745 +0.01(+0.40%)
May 22, 2009 3.380 3.413 3.243 3.289 7,639,753 -0.08(-2.33%)
May 21, 2009 3.256 3.406 3.165 3.367 14,813,227 +0.06(+1.78%)
May 20, 2009 3.511 3.550 3.172 3.309 11,106,728 -0.17(-4.88%)
May 19, 2009 3.472 3.628 3.426 3.478 9,587,465 +0.05(+1.33%)
May 18, 2009 3.367 3.433 3.309 3.433 6,923,836 +0.11(+3.34%)
May 15, 2009 3.361 3.420 3.276 3.322 8,263,096 -0.06(-1.74%)
May 14, 2009 3.289 3.446 3.276 3.380 9,309,828 +0.06(+1.77%)
May 13, 2009 3.511 3.511 3.302 3.322 8,993,580 -0.22(-6.09%)
May 12, 2009 3.687 3.726 3.420 3.537 10,626,903 -0.10(-2.87%)
May 11, 2009 3.667 3.752 3.602 3.641 7,739,246 -0.16(-4.29%)
May 08, 2009 3.850 3.902 3.645 3.805 10,099,322 +0.05(+1.30%)
May 07, 2009 4.039 4.101 3.720 3.756 10,822,448 -0.23(-5.81%)
May 06, 2009 3.968 4.007 3.818 3.987 7,348,183 +0.14(+3.56%)
May 05, 2009 3.994 4.079 3.818 3.850 15,655,873 -0.14(-3.59%)
May 04, 2009 3.932 4.000 3.915 3.994 15,290,463 -0.13(-3.16%)
May 01, 2009 4.092 4.170 4.059 4.124 8,896,044 +0.04(+0.96%)
Apr 30, 2009 3.955 4.183 3.942 4.085 15,595,433 +0.13(+3.30%)
Apr 29, 2009 3.876 4.059 3.824 3.955 14,492,915 +0.12(+3.06%)
Apr 28, 2009 3.948 3.948 3.707 3.837 15,453,283 +0.22(+6.14%)
Apr 27, 2009 3.609 3.700 3.530 3.615 13,950,874 +0.00(+0.00%)
Apr 24, 2009 3.420 3.681 3.420 3.615 8,909,371 +0.21(+6.13%)
Apr 23, 2009 3.433 3.511 3.325 3.406 11,953,841 -0.03(-0.76%)
Apr 22, 2009 3.491 3.589 3.413 3.433 15,275,557 -0.10(-2.95%)
Apr 21, 2009 3.426 3.661 3.420 3.537 10,922,237 +0.08(+2.46%)
Apr 20, 2009 3.609 3.648 3.426 3.452 5,579,400 -0.24(-6.54%)
Apr 17, 2009 3.530 3.746 3.524 3.694 13,671,052 +0.20(+5.79%)
Apr 16, 2009 3.276 3.517 3.230 3.491 19,191,908 +0.23(+7.00%)
Apr 15, 2009 3.367 3.387 3.224 3.263 13,319,299 -0.12(-3.66%)
Apr 14, 2009 3.322 3.459 3.322 3.387 18,224,778 +0.02(+0.58%)
Apr 13, 2009 3.348 3.406 3.240 3.367 8,819,451 -0.03(-0.77%)
Apr 09, 2009 3.413 3.530 3.269 3.393 9,128,287 +0.13(+4.00%)
Apr 08, 2009 3.158 3.276 3.145 3.263 9,834,599 +0.10(+3.31%)
Apr 07, 2009 3.067 3.263 3.021 3.158 8,899,322 +0.02(+0.62%)
Apr 06, 2009 3.132 3.172 3.002 3.139 7,134,416 -0.02(-0.62%)
Apr 03, 2009 3.178 3.224 3.093 3.158 8,347,518 -0.02(-0.62%)
Apr 02, 2009 2.976 3.256 2.950 3.178 13,048,588 +0.27(+9.44%)
Apr 01, 2009 2.682 2.904 2.643 2.904 7,614,649 +0.22(+8.01%)
Mar 31, 2009 2.747 2.773 2.630 2.689 6,147,058 -0.03(-1.20%)
Mar 30, 2009 2.676 2.747 2.643 2.721 7,884,479 -0.22(-7.33%)
Mar 26, 2009 2.937 2.969 2.832 2.937 7,180,086 +0.01(+0.45%)
Mar 25, 2009 2.891 2.950 2.731 2.924 12,814,002 +0.04(+1.36%)
Mar 24, 2009 2.871 2.956 2.839 2.884 11,547,694 -0.07(-2.43%)
Mar 23, 2009 2.767 2.956 2.760 2.956 15,793,868 +0.36(+13.82%)
Mar 20, 2009 2.689 2.695 2.545 2.597 7,251,973 -0.16(-5.69%)
Mar 19, 2009 2.826 2.826 2.630 2.754 8,196,510 +0.01(+0.24%)
Mar 18, 2009 2.610 2.767 2.545 2.747 12,176,252 +0.13(+4.99%)
Mar 17, 2009 2.558 2.617 2.480 2.617 9,477,269 +0.06(+2.30%)
Mar 16, 2009 2.649 2.695 2.539 2.558 9,235,016 -0.06(-2.24%)
Mar 13, 2009 2.741 2.760 2.591 2.617 0 -0.08(-2.91%)
Mar 12, 2009 2.558 2.767 2.486 2.695 12,491,062 +0.13(+5.09%)
Mar 11, 2009 2.676 2.676 2.506 2.565 8,890,766 +0.02(+0.77%)
Mar 10, 2009 2.512 2.584 2.441 2.545 12,282,943 +0.10(+4.00%)
Mar 09, 2009 2.467 2.578 2.375 2.447 7,750,067 -0.01(-0.53%)
Mar 06, 2009 2.460 2.604 2.349 2.460 0 -0.01(-0.53%)
Mar 05, 2009 2.643 2.663 2.418 2.473 11,723,772 -0.18(-6.65%)
Mar 04, 2009 2.467 2.728 2.467 2.649 15,610,874 +0.29(+12.47%)
Mar 02, 2009 2.395 2.617 2.330 2.356 15,767,997 -0.13(-5.25%)
Feb 27, 2009 2.447 2.623 2.362 2.486 0 +0.16(+7.02%)
Feb 26, 2009 2.238 2.545 2.186 2.323 16,182,598 +0.10(+4.71%)
Feb 25, 2009 2.238 2.304 2.154 2.219 8,603,811 -0.07(-3.13%)
Feb 24, 2009 2.134 2.323 2.108 2.291 11,996,403 +0.18(+8.67%)
Feb 23, 2009 2.127 2.140 2.043 2.108 9,824,983 +0.00(+0.00%)
Feb 20, 2009 2.186 2.206 2.056 2.108 0 -0.08(-3.87%)
Feb 19, 2009 2.193 2.264 2.167 2.193 8,154,881 -0.02(-0.88%)
Feb 18, 2009 2.310 2.336 2.173 2.212 7,080,846 -0.08(-3.42%)
Feb 17, 2009 2.238 2.336 2.225 2.291 9,603,171 -0.11(-4.62%)
Feb 13, 2009 2.467 2.480 2.336 2.401 9,542,375 -0.07(-2.65%)
Feb 12, 2009 2.356 2.493 2.291 2.467 11,035,665 +0.08(+3.28%)
Feb 11, 2009 2.173 2.415 2.173 2.388 14,409,771 +0.22(+10.24%)
Feb 10, 2009 2.304 2.421 2.157 2.167 10,780,879 -0.17(-7.26%)
Feb 09, 2009 2.317 2.473 2.134 2.336 10,500,941 -0.01(-0.28%)
Feb 06, 2009 2.225 2.356 2.173 2.343 9,724,031 +0.12(+5.28%)
Feb 05, 2009 2.147 2.317 2.088 2.225 12,310,517 +0.07(+3.02%)
Feb 04, 2009 2.101 2.297 2.082 2.160 20,426,978 +0.07(+3.44%)
Feb 03, 2009 2.082 2.245 2.010 2.088 15,436,309 -0.06(-2.74%)
Feb 02, 2009 2.127 2.219 2.023 2.147 12,647,146 -0.03(-1.20%)
Jan 30, 2009 2.382 2.408 2.160 2.173 0 -0.16(-6.98%)
Jan 29, 2009 2.447 2.488 2.317 2.336 10,374,924 -0.14(-5.54%)
Jan 28, 2009 2.245 2.519 2.225 2.473 14,040,248 +0.26(+11.80%)
Jan 27, 2009 2.199 2.356 2.199 2.212 9,552,561 +0.01(+0.59%)
Jan 26, 2009 2.297 2.323 2.173 2.199 9,986,002 -0.08(-3.71%)
Jan 23, 2009 2.108 2.362 2.075 2.284 10,599,585 +0.08(+3.86%)
Jan 22, 2009 2.356 2.375 2.154 2.199 15,699,472 -0.12(-5.07%)
Jan 21, 2009 2.258 2.349 2.147 2.317 14,469,602 +0.07(+2.90%)
Jan 20, 2009 2.486 2.486 2.232 2.251 10,120,634 -0.25(-9.92%)
Jan 16, 2009 2.401 2.506 2.343 2.499 10,855,405 +0.13(+5.51%)
Jan 15, 2009 2.349 2.460 2.219 2.369 13,719,270 -0.03(-1.36%)
Jan 14, 2009 2.375 2.454 2.304 2.401 11,669,281 -0.02(-0.81%)
Jan 13, 2009 2.519 2.630 2.408 2.421 9,628,665 -0.10(-3.89%)
Jan 12, 2009 2.656 2.663 2.480 2.519 7,440,431 -0.14(-5.39%)
Jan 09, 2009 2.819 2.871 2.623 2.663 7,379,887 -0.16(-5.56%)
Jan 08, 2009 2.702 2.937 2.617 2.819 14,153,077 +0.07(+2.37%)
Jan 07, 2009 2.767 2.891 2.630 2.754 11,303,604 -0.07(-2.54%)
Jan 06, 2009 2.682 2.924 2.656 2.826 10,757,848 +0.25(+9.90%)
Jan 05, 2009 2.734 2.839 2.552 2.571 11,002,604 -0.22(-7.94%)
Jan 02, 2009 2.643 2.800 2.565 2.793 0 +0.21(+8.08%)
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.