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

Interpublic GroupCompanies (NY: IPG )

31.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Feb 29, 2008 5.857 5.857 5.479 5.622 17,109,698 +0.14(+2.50%)
Feb 28, 2008 5.589 5.648 5.465 5.485 5,211,785 -0.17(-3.00%)
Feb 27, 2008 5.694 5.733 5.596 5.655 8,255,993 -0.08(-1.48%)
Feb 26, 2008 5.655 5.746 5.655 5.739 7,711,424 +0.07(+1.15%)
Feb 25, 2008 5.563 5.700 5.498 5.674 10,008,446 +0.14(+2.47%)
Feb 22, 2008 5.433 5.550 5.394 5.537 7,662,506 +0.12(+2.29%)
Feb 21, 2008 5.576 5.576 5.394 5.413 4,743,225 -0.13(-2.35%)
Feb 20, 2008 5.459 5.544 5.433 5.544 4,922,002 +0.07(+1.19%)
Feb 19, 2008 5.609 5.616 5.459 5.479 5,807,149 -0.08(-1.41%)
Feb 18, 2008 5.498 5.563 5.439 5.557 0 +0.00(+0.00%)
Feb 15, 2008 5.498 5.563 5.439 5.557 12,062,321 +0.05(+0.95%)
Feb 14, 2008 5.583 5.609 5.452 5.505 13,273,667 -0.07(-1.17%)
Feb 13, 2008 5.537 5.642 5.518 5.570 14,288,052 +0.07(+1.30%)
Feb 12, 2008 5.439 5.576 5.433 5.498 7,075,367 +0.08(+1.44%)
Feb 11, 2008 5.394 5.452 5.329 5.420 9,608,620 +0.03(+0.61%)
Feb 08, 2008 5.485 5.544 5.329 5.387 6,673,687 -0.12(-2.13%)
Feb 07, 2008 5.518 5.544 5.407 5.505 7,011,875 +0.00(+0.00%)
Feb 06, 2008 5.661 5.733 5.485 5.505 9,788,174 -0.10(-1.75%)
Feb 05, 2008 5.779 5.818 5.583 5.602 9,426,584 -0.25(-4.24%)
Feb 04, 2008 5.857 5.870 5.759 5.850 6,808,861 -0.01(-0.11%)
Feb 01, 2008 5.857 5.876 5.779 5.857 9,305,348 +0.04(+0.67%)
Jan 31, 2008 5.700 5.889 5.674 5.818 14,906,951 +0.01(+0.22%)
Jan 30, 2008 5.805 5.870 5.733 5.805 32,591,964 -0.04(-0.67%)
Jan 29, 2008 5.674 5.863 5.674 5.844 9,308,921 +0.18(+3.11%)
Jan 28, 2008 5.557 5.668 5.420 5.668 5,381,225 +0.14(+2.60%)
Jan 25, 2008 5.492 5.583 5.446 5.524 9,409,079 +0.07(+1.32%)
Jan 24, 2008 5.400 5.511 5.270 5.452 11,800,826 +0.09(+1.70%)
Jan 23, 2008 4.937 5.368 4.872 5.361 17,895,124 +0.27(+5.38%)
Jan 22, 2008 4.924 5.152 4.846 5.087 14,969,157 +0.02(+0.39%)
Jan 21, 2008 5.100 5.218 4.937 5.068 0 +0.00(+0.00%)
Jan 18, 2008 5.100 5.218 4.937 5.068 18,253,790 -0.01(-0.13%)
Jan 17, 2008 5.113 5.120 5.042 5.074 13,173,006 -0.05(-0.89%)
Jan 16, 2008 4.963 5.172 4.931 5.120 12,757,174 +0.13(+2.61%)
Jan 15, 2008 4.931 5.015 4.918 4.989 12,322,707 -0.02(-0.39%)
Jan 14, 2008 4.846 5.029 4.826 5.009 11,106,752 +0.18(+3.78%)
Jan 11, 2008 4.813 4.905 4.761 4.826 10,052,732 -0.03(-0.54%)
Jan 10, 2008 4.787 4.905 4.761 4.852 11,391,914 +0.02(+0.40%)
Jan 09, 2008 4.918 4.944 4.709 4.833 15,336,069 -0.08(-1.72%)
Jan 08, 2008 4.983 5.126 4.911 4.918 9,309,763 -0.03(-0.53%)
Jan 07, 2008 5.015 5.061 4.924 4.944 6,698,956 -0.06(-1.17%)
Jan 04, 2008 5.146 5.146 4.983 5.002 7,742,283 -0.16(-3.03%)
Jan 03, 2008 5.165 5.211 5.107 5.159 4,819,607 +0.01(+0.13%)
Jan 02, 2008 5.296 5.296 5.113 5.152 7,461,455 -0.14(-2.59%)
Jan 01, 2008 5.329 5.381 5.257 5.289 0 +0.00(+0.00%)
Dec 31, 2007 5.329 5.381 5.257 5.289 6,044,043 -0.07(-1.34%)
Dec 28, 2007 5.355 5.439 5.348 5.361 3,060,076 -0.01(-0.24%)
Dec 27, 2007 5.420 5.452 5.368 5.374 4,110,652 -0.09(-1.67%)
Dec 26, 2007 5.355 5.465 5.355 5.465 3,738,116 +0.08(+1.45%)
Dec 24, 2007 5.387 5.452 5.348 5.387 1,166,015 +0.02(+0.36%)
Dec 21, 2007 5.335 5.400 5.289 5.368 9,889,890 +0.08(+1.60%)
Dec 20, 2007 5.355 5.355 5.159 5.283 13,256,964 -0.02(-0.37%)
Dec 19, 2007 5.302 5.329 5.237 5.302 7,225,538 +0.01(+0.25%)
Dec 18, 2007 5.361 5.361 5.231 5.289 9,780,467 -0.04(-0.73%)
Dec 17, 2007 5.316 5.374 5.283 5.329 11,940,722 +0.01(+0.25%)
Dec 14, 2007 5.576 5.576 5.302 5.316 7,897,141 -0.25(-4.57%)
Dec 13, 2007 5.583 5.583 5.485 5.570 6,191,190 +0.03(+0.47%)
Dec 12, 2007 5.739 5.739 5.485 5.544 9,934,212 -0.07(-1.16%)
Dec 11, 2007 5.792 5.831 5.609 5.609 8,993,816 -0.20(-3.37%)
Dec 10, 2007 5.857 5.876 5.759 5.805 8,723,161 -0.03(-0.56%)
Dec 07, 2007 5.870 5.922 5.805 5.837 10,501,588 -0.03(-0.56%)
Dec 06, 2007 6.000 6.001 5.857 5.870 16,345,549 -0.13(-2.17%)
Dec 05, 2007 6.124 6.157 5.961 6.000 24,461,286 -0.08(-1.29%)
Dec 04, 2007 6.085 6.131 6.052 6.079 8,389,285 -0.04(-0.64%)
Dec 03, 2007 6.163 6.189 5.974 6.118 10,828,905 -0.07(-1.16%)
Nov 30, 2007 6.216 6.235 6.118 6.189 6,263,844 +0.03(+0.53%)
Nov 29, 2007 6.092 6.189 6.066 6.157 4,978,827 +0.03(+0.53%)
Nov 28, 2007 6.033 6.157 5.968 6.124 5,415,046 +0.15(+2.51%)
Nov 27, 2007 5.922 5.974 5.844 5.974 5,990,534 +0.10(+1.78%)
Nov 26, 2007 5.870 5.929 5.831 5.870 6,643,146 -0.01(-0.22%)
Nov 23, 2007 5.824 5.942 5.798 5.883 3,393,715 +0.04(+0.67%)
Nov 21, 2007 5.831 5.896 5.766 5.844 5,355,115 -0.05(-0.78%)
Nov 20, 2007 6.046 6.059 5.759 5.889 16,225,342 -0.16(-2.59%)
Nov 19, 2007 6.000 6.066 5.942 6.046 9,095,704 -0.01(-0.11%)
Nov 16, 2007 6.007 6.066 5.929 6.052 6,851,647 +0.08(+1.31%)
Nov 15, 2007 5.948 6.085 5.850 5.974 11,506,320 -0.01(-0.11%)
Nov 14, 2007 6.059 6.085 5.948 5.981 7,652,771 -0.08(-1.29%)
Nov 13, 2007 5.961 6.066 5.922 6.059 7,504,352 +0.14(+2.31%)
Nov 12, 2007 5.779 5.981 5.779 5.922 6,626,375 +0.07(+1.11%)
Nov 09, 2007 5.707 5.929 5.674 5.857 12,056,855 +0.07(+1.13%)
Nov 08, 2007 5.785 5.811 5.668 5.792 14,037,796 +0.01(+0.23%)
Nov 07, 2007 5.752 5.929 5.752 5.779 17,679,030 -0.23(-3.90%)
Nov 06, 2007 6.098 6.105 5.916 6.013 20,676,374 -0.07(-1.18%)
Nov 05, 2007 6.196 6.196 5.974 6.085 11,794,745 -0.05(-0.85%)
Nov 02, 2007 6.281 6.326 6.066 6.137 12,505,517 -0.15(-2.39%)
Nov 01, 2007 6.516 6.613 6.242 6.287 20,990,538 -0.46(-6.86%)
Oct 31, 2007 6.561 6.757 6.470 6.750 7,175,623 +0.20(+2.99%)
Oct 30, 2007 6.516 6.594 6.496 6.555 3,889,095 +0.03(+0.50%)
Oct 29, 2007 6.574 6.600 6.489 6.522 4,490,744 -0.06(-0.89%)
Oct 26, 2007 6.542 6.587 6.444 6.581 4,630,577 +0.08(+1.31%)
Oct 25, 2007 6.574 6.574 6.463 6.496 3,961,618 -0.06(-0.90%)
Oct 24, 2007 6.542 6.581 6.463 6.555 6,875,259 -0.01(-0.10%)
Oct 23, 2007 6.535 6.685 6.509 6.561 7,190,036 -0.05(-0.79%)
Oct 22, 2007 6.555 6.698 6.503 6.613 7,874,020 +0.14(+2.11%)
Oct 19, 2007 6.581 6.600 6.457 6.476 6,270,544 -0.14(-2.07%)
Oct 18, 2007 6.581 6.666 6.457 6.613 6,648,951 +0.04(+0.60%)
Oct 17, 2007 6.659 6.705 6.529 6.574 7,519,225 -0.05(-0.69%)
Oct 16, 2007 6.783 6.783 6.561 6.620 5,272,856 -0.13(-1.93%)
Oct 15, 2007 6.900 6.920 6.692 6.750 4,957,006 -0.13(-1.90%)
Oct 12, 2007 6.900 6.900 6.803 6.881 4,430,581 +0.01(+0.19%)
Oct 11, 2007 6.757 7.018 6.731 6.868 11,142,389 +0.16(+2.33%)
Oct 10, 2007 6.737 6.816 6.633 6.711 8,725,895 -0.03(-0.48%)
Oct 09, 2007 6.776 6.816 6.633 6.744 5,281,136 -0.03(-0.39%)
Oct 08, 2007 6.737 6.822 6.737 6.770 4,633,796 +0.01(+0.10%)
Oct 05, 2007 6.705 6.776 6.639 6.763 3,271,501 +0.08(+1.17%)
Oct 04, 2007 6.724 6.776 6.659 6.685 4,113,410 -0.04(-0.58%)
Oct 03, 2007 6.763 6.848 6.698 6.724 3,806,913 -0.07(-0.96%)
Oct 02, 2007 6.822 6.868 6.724 6.789 5,184,081 -0.03(-0.48%)
Oct 01, 2007 6.770 6.855 6.737 6.822 4,028,315 +0.05(+0.77%)
Sep 28, 2007 6.829 6.861 6.692 6.770 4,449,500 -0.05(-0.76%)
Sep 27, 2007 6.907 7.018 6.776 6.822 4,265,203 -0.07(-1.04%)
Sep 26, 2007 6.881 6.985 6.842 6.894 3,427,126 +0.05(+0.76%)
Sep 25, 2007 6.907 6.939 6.803 6.842 4,519,109 -0.11(-1.59%)
Sep 24, 2007 6.887 7.011 6.881 6.953 6,220,560 +0.07(+0.95%)
Sep 21, 2007 6.731 6.998 6.731 6.887 6,703,659 +0.05(+0.67%)
Sep 20, 2007 6.783 6.907 6.724 6.842 10,332,764 +0.07(+1.06%)
Sep 19, 2007 6.711 6.900 6.672 6.770 11,078,058 +0.10(+1.47%)
Sep 18, 2007 6.535 6.685 6.450 6.672 6,294,463 +0.16(+2.40%)
Sep 17, 2007 6.587 6.607 6.444 6.516 8,272,359 -0.10(-1.58%)
Sep 14, 2007 6.698 6.724 6.587 6.620 5,112,938 -0.08(-1.17%)
Sep 13, 2007 6.698 6.757 6.666 6.698 5,440,287 +0.03(+0.39%)
Sep 12, 2007 6.711 6.809 6.659 6.672 5,361,814 -0.08(-1.16%)
Sep 11, 2007 6.796 6.848 6.685 6.750 6,972,160 -0.05(-0.67%)
Sep 10, 2007 7.005 7.037 6.763 6.796 12,076,513 -0.20(-2.89%)
Sep 07, 2007 7.083 7.125 6.966 6.998 4,781,449 -0.14(-1.92%)
Sep 06, 2007 7.207 7.292 7.109 7.135 6,728,373 -0.07(-1.00%)
Sep 05, 2007 7.155 7.266 7.148 7.207 4,266,122 -0.03(-0.36%)
Sep 04, 2007 7.103 7.285 7.083 7.233 4,015,742 +0.09(+1.28%)
Aug 31, 2007 7.220 7.285 7.109 7.142 4,302,614 -0.03(-0.45%)
Aug 30, 2007 7.037 7.240 6.972 7.174 3,620,316 +0.14(+1.95%)
Aug 29, 2007 7.031 7.044 6.907 7.037 3,956,099 +0.06(+0.84%)
Aug 28, 2007 7.024 7.096 6.966 6.979 4,909,782 -0.11(-1.56%)
Aug 27, 2007 7.168 7.240 7.070 7.090 2,998,341 -0.11(-1.54%)
Aug 24, 2007 7.142 7.220 7.103 7.200 2,802,479 +0.03(+0.45%)
Aug 23, 2007 7.213 7.259 7.129 7.168 4,295,714 -0.05(-0.63%)
Aug 22, 2007 7.194 7.259 7.122 7.213 11,363,243 +0.05(+0.64%)
Aug 21, 2007 7.292 7.337 7.148 7.168 5,440,901 -0.12(-1.70%)
Aug 20, 2007 7.357 7.435 7.253 7.292 2,953,751 -0.06(-0.80%)
Aug 17, 2007 7.435 7.435 7.135 7.350 6,387,540 +0.10(+1.44%)
Aug 16, 2007 7.174 7.246 6.992 7.246 7,919,251 +0.07(+1.00%)
Aug 15, 2007 7.259 7.403 7.168 7.174 6,321,348 -0.16(-2.22%)
Aug 14, 2007 7.494 7.507 7.331 7.337 7,521,704 -0.11(-1.49%)
Aug 13, 2007 7.350 7.526 7.331 7.448 9,176,825 +0.10(+1.33%)
Aug 10, 2007 7.572 7.572 7.253 7.350 12,473,624 -0.22(-2.93%)
Aug 09, 2007 7.383 7.729 7.246 7.572 16,537,418 +0.19(+2.56%)
Aug 08, 2007 7.370 7.631 7.305 7.383 17,207,812 +0.08(+1.16%)
Aug 07, 2007 6.881 7.442 6.698 7.298 25,188,628 +0.94(+14.77%)
Aug 06, 2007 6.431 6.470 6.300 6.359 13,587,713 -0.07(-1.12%)
Aug 03, 2007 6.450 6.698 6.405 6.431 10,951,642 -0.27(-3.99%)
Aug 02, 2007 6.783 6.816 6.653 6.698 8,596,944 -0.08(-1.25%)
Aug 01, 2007 6.796 6.848 6.672 6.783 11,606,813 -0.06(-0.86%)
Jul 31, 2007 6.731 6.881 6.666 6.842 14,017,917 +0.19(+2.84%)
Jul 30, 2007 6.659 6.711 6.594 6.653 12,004,764 -0.03(-0.39%)
Jul 27, 2007 6.829 6.867 6.679 6.679 10,494,280 -0.18(-2.57%)
Jul 26, 2007 6.985 7.018 6.796 6.855 10,490,182 -0.21(-2.95%)
Jul 25, 2007 6.998 7.096 6.979 7.063 6,961,627 +0.10(+1.40%)
Jul 24, 2007 7.076 7.135 6.953 6.966 6,749,152 -0.18(-2.47%)
Jul 23, 2007 7.181 7.226 7.116 7.142 4,751,244 -0.03(-0.36%)
Jul 20, 2007 7.298 7.305 7.135 7.168 10,634,229 -0.14(-1.96%)
Jul 19, 2007 7.311 7.324 7.240 7.311 6,022,316 +0.01(+0.18%)
Jul 18, 2007 7.357 7.390 7.259 7.298 4,984,298 -0.10(-1.32%)
Jul 17, 2007 7.390 7.429 7.318 7.396 3,825,005 -0.01(-0.18%)
Jul 16, 2007 7.376 7.461 7.331 7.409 5,385,627 +0.00(+0.00%)
Jul 13, 2007 7.390 7.422 7.305 7.409 4,624,597 +0.02(+0.26%)
Jul 12, 2007 7.344 7.422 7.324 7.390 5,347,526 +0.05(+0.62%)
Jul 11, 2007 7.207 7.350 7.194 7.344 4,586,266 +0.12(+1.62%)
Jul 10, 2007 7.344 7.382 7.226 7.226 5,366,966 -0.17(-2.29%)
Jul 09, 2007 7.461 7.494 7.344 7.396 4,194,464 -0.07(-0.87%)
Jul 06, 2007 7.474 7.494 7.416 7.461 3,685,743 -0.01(-0.17%)
Jul 05, 2007 7.396 7.513 7.370 7.474 4,121,997 +0.07(+0.97%)
Jul 03, 2007 7.383 7.422 7.370 7.403 2,273,354 +0.02(+0.26%)
Jul 02, 2007 7.435 7.468 7.337 7.383 6,361,351 -0.05(-0.70%)
Jun 29, 2007 7.507 7.540 7.390 7.435 4,824,533 -0.06(-0.78%)
Jun 28, 2007 7.376 7.507 7.357 7.494 12,148,882 +0.12(+1.59%)
Jun 27, 2007 7.383 7.435 7.318 7.376 6,498,948 -0.06(-0.79%)
Jun 26, 2007 7.500 7.605 7.422 7.435 7,240,780 -0.21(-2.73%)
Jun 25, 2007 7.729 7.761 7.624 7.644 5,799,835 +0.12(+1.56%)
Jun 22, 2007 7.644 7.644 7.513 7.526 4,670,135 -0.16(-2.12%)
Jun 21, 2007 7.644 7.696 7.566 7.690 4,308,141 +0.04(+0.51%)
Jun 20, 2007 7.716 7.755 7.624 7.650 6,133,318 -0.03(-0.42%)
Jun 19, 2007 7.598 7.696 7.566 7.683 3,285,607 +0.03(+0.34%)
Jun 18, 2007 7.566 7.663 7.566 7.657 3,138,108 +0.09(+1.21%)
Jun 15, 2007 7.474 7.605 7.468 7.566 7,440,876 +0.12(+1.58%)
Jun 14, 2007 7.468 7.474 7.357 7.448 3,592,258 -0.03(-0.44%)
Jun 13, 2007 7.429 7.494 7.337 7.481 3,695,752 +0.06(+0.79%)
Jun 12, 2007 7.507 7.540 7.409 7.422 5,591,926 -0.08(-1.13%)
Jun 11, 2007 7.526 7.585 7.494 7.507 2,544,739 -0.05(-0.69%)
Jun 08, 2007 7.546 7.585 7.448 7.559 4,375,652 +0.02(+0.26%)
Jun 07, 2007 7.500 7.676 7.497 7.540 3,252,995 -0.14(-1.78%)
Jun 06, 2007 7.566 7.820 7.663 7.676 5,310,752 -0.15(-1.92%)
Jun 05, 2007 7.748 7.866 7.676 7.827 8,877,215 +0.08(+1.01%)
Jun 04, 2007 7.663 7.774 7.631 7.748 4,358,375 +0.05(+0.59%)
Jun 01, 2007 7.807 7.872 7.611 7.703 3,474,351 +0.04(+0.51%)
May 31, 2007 7.663 7.670 7.592 7.663 5,324,792 +0.01(+0.09%)
May 30, 2007 7.546 7.683 7.546 7.657 4,456,891 +0.06(+0.77%)
May 29, 2007 7.618 7.650 7.553 7.598 4,601,292 +0.01(+0.17%)
May 25, 2007 7.579 7.605 7.559 7.585 4,167,767 -0.01(-0.09%)
May 24, 2007 7.748 7.827 7.566 7.592 9,306,385 -0.16(-2.02%)
May 23, 2007 7.761 7.846 7.729 7.748 17,490,334 +0.05(+0.68%)
May 22, 2007 7.566 7.716 7.533 7.696 16,857,854 +0.11(+1.46%)
May 21, 2007 7.631 7.644 7.553 7.585 8,863,661 -0.05(-0.68%)
May 18, 2007 7.566 7.657 7.566 7.637 16,667,473 +0.07(+0.95%)
May 17, 2007 7.624 7.624 7.546 7.566 9,433,559 -0.08(-1.11%)
May 16, 2007 7.618 7.676 7.533 7.650 8,920,048 +0.07(+0.86%)
May 15, 2007 7.683 7.735 7.520 7.585 7,525,412 -0.13(-1.69%)
May 14, 2007 7.676 7.774 7.559 7.716 13,411,881 +0.04(+0.51%)
May 11, 2007 7.794 7.859 7.546 7.676 23,261,352 -0.16(-2.00%)
May 10, 2007 8.218 8.218 7.631 7.833 35,741,384 -0.61(-7.19%)
May 09, 2007 8.342 8.472 8.270 8.440 4,653,885 +0.10(+1.17%)
May 08, 2007 8.355 8.407 8.257 8.342 4,831,059 -0.06(-0.70%)
May 07, 2007 8.348 8.420 8.322 8.400 4,061,353 +0.05(+0.63%)
May 04, 2007 8.322 8.400 8.309 8.348 3,670,656 +0.03(+0.31%)
May 03, 2007 8.296 8.361 8.257 8.322 4,655,352 +0.04(+0.47%)
May 02, 2007 8.322 8.335 8.218 8.283 8,313,560 -0.02(-0.24%)
May 01, 2007 8.407 8.407 8.250 8.303 6,668,256 +0.03(+0.39%)
Apr 30, 2007 8.316 8.394 8.153 8.270 3,867,530 -0.06(-0.70%)
Apr 27, 2007 8.407 8.459 8.290 8.329 6,480,353 -0.08(-0.93%)
Apr 26, 2007 8.400 8.420 8.283 8.407 3,468,950 -0.03(-0.39%)
Apr 25, 2007 8.446 8.453 8.361 8.440 3,897,370 +0.03(+0.39%)
Apr 24, 2007 8.498 8.498 8.329 8.407 3,915,681 -0.01(-0.08%)
Apr 23, 2007 8.400 8.427 8.374 8.413 3,477,362 -0.01(-0.15%)
Apr 20, 2007 8.498 8.498 8.348 8.427 7,200,643 +0.05(+0.62%)
Apr 19, 2007 8.413 8.440 8.296 8.374 6,442,144 -0.08(-1.00%)
Apr 18, 2007 8.929 8.929 8.440 8.459 8,173,512 +0.07(+0.78%)
Apr 17, 2007 8.348 8.407 8.316 8.394 3,735,361 +0.03(+0.31%)
Apr 16, 2007 8.250 8.590 8.224 8.368 5,009,520 +0.12(+1.42%)
Apr 13, 2007 8.459 8.492 7.957 8.250 15,892,028 +0.30(+3.77%)
Apr 12, 2007 7.905 7.963 7.846 7.950 7,315,332 +0.05(+0.58%)
Apr 11, 2007 7.963 8.003 7.866 7.905 5,131,283 -0.07(-0.82%)
Apr 10, 2007 7.970 7.990 7.944 7.970 4,638,870 -0.03(-0.33%)
Apr 09, 2007 7.983 8.009 7.898 7.996 7,991,743 +0.01(+0.16%)
Apr 05, 2007 7.970 8.003 7.911 7.983 5,357,032 +0.05(+0.58%)
Apr 04, 2007 8.048 8.061 7.898 7.937 14,259,955 -0.11(-1.38%)
Apr 03, 2007 8.042 8.283 8.003 8.048 5,195,427 +0.01(+0.08%)
Apr 02, 2007 8.068 8.068 7.996 8.042 3,584,828 +0.01(+0.16%)
Mar 30, 2007 8.048 8.055 7.983 8.029 7,000,066 +0.01(+0.16%)
Mar 29, 2007 8.022 8.074 7.937 8.016 6,567,842 -0.01(-0.08%)
Mar 28, 2007 8.081 8.113 7.990 8.022 5,584,924 -0.07(-0.89%)
Mar 27, 2007 8.048 8.120 8.048 8.094 10,733,690 -0.01(-0.08%)
Mar 26, 2007 8.185 8.224 8.061 8.100 6,153,578 -0.11(-1.35%)
Mar 23, 2007 8.237 8.250 8.172 8.211 5,645,300 -0.03(-0.40%)
Mar 22, 2007 8.172 8.283 8.172 8.244 12,013,649 +0.03(+0.40%)
Mar 21, 2007 8.159 8.231 8.120 8.211 8,604,015 +0.05(+0.64%)
Mar 20, 2007 8.133 8.205 8.120 8.159 6,119,632 +0.05(+0.64%)
Mar 19, 2007 8.107 8.153 8.100 8.107 6,114,459 +0.01(+0.08%)
Mar 16, 2007 8.218 8.323 8.087 8.100 10,612,296 -0.11(-1.35%)
Mar 15, 2007 8.055 8.244 8.022 8.211 6,029,674 +0.14(+1.70%)
Mar 14, 2007 8.022 8.107 7.957 8.074 9,883,041 +0.02(+0.24%)
Mar 13, 2007 8.198 8.263 8.035 8.055 5,987,045 -0.14(-1.75%)
Mar 12, 2007 8.074 8.244 7.996 8.198 4,409,175 +0.09(+1.13%)
Mar 09, 2007 8.081 8.127 8.022 8.107 3,351,230 +0.09(+1.14%)
Mar 08, 2007 7.996 8.074 7.957 8.016 5,051,455 +0.04(+0.49%)
Mar 07, 2007 8.035 8.068 7.924 7.977 8,932,578 -0.10(-1.29%)
Mar 06, 2007 7.963 8.100 7.892 8.081 10,306,986 +0.14(+1.81%)
Mar 05, 2007 7.970 8.016 7.905 7.937 4,669,828 -0.10(-1.22%)
Mar 02, 2007 8.159 8.159 7.990 8.035 7,035,024 -0.08(-1.04%)
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.