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

Interpublic GroupCompanies (NY: IPG )

30.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2009 3.391 3.476 3.320 3.398 15,597,657 +0.00(+0.00%)
Jul 30, 2009 3.411 3.548 3.307 3.398 20,199,382 +0.03(+0.77%)
Jul 29, 2009 3.385 3.424 3.281 3.372 24,740,644 -0.16(-4.44%)
Jul 28, 2009 3.574 3.646 3.450 3.528 30,868,832 -0.46(-11.46%)
Jul 27, 2009 4.057 4.109 3.920 3.985 17,098,124 -0.12(-3.02%)
Jul 24, 2009 4.070 4.122 3.913 4.109 318 +0.02(+0.48%)
Jul 23, 2009 3.776 4.135 3.698 4.089 20,965,212 +0.31(+8.29%)
Jul 22, 2009 3.652 3.835 3.652 3.776 6,541,787 +0.04(+1.05%)
Jul 21, 2009 3.594 3.737 3.568 3.737 13,190,640 +0.18(+4.94%)
Jul 20, 2009 3.522 3.600 3.431 3.561 11,520,689 +0.01(+0.37%)
Jul 17, 2009 3.561 3.574 3.424 3.548 5,869,583 +0.01(+0.18%)
Jul 16, 2009 3.405 3.587 3.398 3.541 7,531,207 +0.14(+4.02%)
Jul 15, 2009 3.372 3.538 3.111 3.405 15,201,529 +0.08(+2.55%)
Jul 14, 2009 3.118 3.352 3.118 3.320 9,530,261 +0.18(+5.82%)
Jul 13, 2009 3.118 3.170 3.111 3.137 5,755,291 +0.01(+0.21%)
Jul 10, 2009 3.098 3.189 3.013 3.131 6,681,730 +0.01(+0.21%)
Jul 09, 2009 3.105 3.228 2.981 3.124 10,257,707 +0.05(+1.70%)
Jul 08, 2009 3.176 3.183 3.059 3.072 12,990,821 -0.09(-2.89%)
Jul 07, 2009 3.131 3.196 3.072 3.163 16,559,848 +0.00(+0.00%)
Jul 06, 2009 3.144 3.274 3.111 3.163 9,805,580 -0.01(-0.21%)
Jul 02, 2009 3.228 3.300 3.163 3.170 6,260,506 -0.14(-4.33%)
Jul 01, 2009 3.320 3.333 3.268 3.313 12,965,933 +0.02(+0.59%)
Jun 30, 2009 3.287 3.307 3.137 3.294 15,147,787 +0.02(+0.60%)
Jun 29, 2009 3.313 3.398 3.222 3.274 11,515,203 -0.05(-1.57%)
Jun 26, 2009 3.418 3.424 3.287 3.326 18,130,856 -0.09(-2.67%)
Jun 25, 2009 3.294 3.444 3.287 3.418 11,980,681 +0.14(+4.38%)
Jun 24, 2009 3.320 3.365 3.261 3.274 6,451,419 -0.03(-0.79%)
Jun 23, 2009 3.346 3.359 3.215 3.300 11,925,722 -0.03(-0.78%)
Jun 22, 2009 3.548 3.587 3.274 3.326 15,058,749 -0.30(-8.27%)
Jun 19, 2009 3.541 3.711 3.515 3.626 13,315,148 +0.13(+3.73%)
Jun 18, 2009 3.502 3.568 3.405 3.496 5,570,582 -0.04(-1.11%)
Jun 17, 2009 3.587 3.965 3.470 3.535 12,507,357 -0.05(-1.45%)
Jun 16, 2009 3.698 3.718 3.561 3.587 12,697,903 -0.19(-5.09%)
Jun 15, 2009 3.842 3.842 3.613 3.780 8,881,565 -0.13(-3.42%)
Jun 12, 2009 3.861 3.913 3.802 3.913 4,548,009 +0.02(+0.50%)
Jun 11, 2009 3.789 3.926 3.711 3.894 9,298,774 +0.11(+2.93%)
Jun 10, 2009 3.848 3.861 3.737 3.783 6,835,221 -0.03(-0.85%)
Jun 09, 2009 3.757 3.868 3.705 3.815 10,372,528 +0.07(+1.92%)
Jun 08, 2009 3.574 3.776 3.574 3.744 8,280,335 +0.03(+0.70%)
Jun 05, 2009 3.568 3.868 3.548 3.718 16,422,588 +0.20(+5.56%)
Jun 04, 2009 3.476 3.528 3.405 3.522 7,355,730 +0.05(+1.31%)
Jun 03, 2009 3.502 3.502 3.424 3.476 7,259,613 -0.07(-2.02%)
Jun 02, 2009 3.600 3.620 3.502 3.548 7,174,671 -0.05(-1.45%)
Jun 01, 2009 3.470 3.639 3.424 3.600 8,625,299 +0.18(+5.34%)
May 29, 2009 3.320 3.418 3.281 3.418 6,917,549 +0.12(+3.56%)
May 28, 2009 3.352 3.372 3.222 3.300 15,658,101 -0.01(-0.39%)
May 27, 2009 3.307 3.470 3.274 3.313 11,381,521 +0.01(+0.40%)
May 26, 2009 3.248 3.339 3.228 3.300 11,306,170 +0.01(+0.40%)
May 22, 2009 3.378 3.411 3.241 3.287 7,644,096 -0.08(-2.33%)
May 21, 2009 3.255 3.405 3.163 3.365 14,821,649 +0.06(+1.77%)
May 20, 2009 3.509 3.548 3.170 3.307 11,113,043 -0.17(-4.88%)
May 19, 2009 3.470 3.626 3.424 3.476 9,592,916 +0.05(+1.33%)
May 18, 2009 3.365 3.431 3.307 3.431 6,927,773 +0.11(+3.34%)
May 15, 2009 3.359 3.418 3.274 3.320 8,267,794 -0.06(-1.74%)
May 14, 2009 3.287 3.444 3.274 3.378 9,315,121 +0.06(+1.77%)
May 13, 2009 3.509 3.509 3.300 3.320 8,998,693 -0.22(-6.09%)
May 12, 2009 3.685 3.724 3.418 3.535 10,632,944 -0.10(-2.87%)
May 11, 2009 3.665 3.750 3.600 3.639 7,743,646 -0.16(-4.29%)
May 08, 2009 3.848 3.900 3.643 3.802 10,105,064 +0.05(+1.30%)
May 07, 2009 4.037 4.099 3.718 3.753 10,828,601 -0.23(-5.81%)
May 06, 2009 3.965 4.005 3.815 3.985 7,352,361 +0.14(+3.56%)
May 05, 2009 3.992 4.076 3.815 3.848 15,664,774 -0.14(-3.59%)
May 04, 2009 3.930 3.998 3.913 3.992 15,299,156 -0.13(-3.16%)
May 01, 2009 4.089 4.168 4.057 4.122 8,901,102 +0.04(+0.96%)
Apr 30, 2009 3.952 4.181 3.939 4.083 15,604,299 +0.13(+3.30%)
Apr 29, 2009 3.874 4.057 3.822 3.952 14,501,154 +0.12(+3.06%)
Apr 28, 2009 3.946 3.946 3.705 3.835 15,462,068 +0.22(+6.14%)
Apr 27, 2009 3.607 3.698 3.528 3.613 13,958,806 +0.00(+0.00%)
Apr 24, 2009 3.418 3.678 3.418 3.613 8,914,436 +0.21(+6.13%)
Apr 23, 2009 3.431 3.509 3.323 3.405 11,960,637 -0.03(-0.76%)
Apr 22, 2009 3.489 3.587 3.411 3.431 15,284,242 -0.10(-2.95%)
Apr 21, 2009 3.424 3.659 3.418 3.535 10,928,447 +0.08(+2.46%)
Apr 20, 2009 3.607 3.646 3.424 3.450 5,582,572 -0.24(-6.54%)
Apr 17, 2009 3.528 3.744 3.522 3.692 13,678,825 +0.20(+5.79%)
Apr 16, 2009 3.274 3.515 3.228 3.489 19,202,818 +0.23(+7.00%)
Apr 15, 2009 3.365 3.385 3.222 3.261 13,326,871 -0.12(-3.66%)
Apr 14, 2009 3.320 3.457 3.320 3.385 18,235,138 +0.02(+0.58%)
Apr 13, 2009 3.346 3.405 3.238 3.365 8,824,465 -0.03(-0.77%)
Apr 09, 2009 3.411 3.528 3.268 3.391 9,133,477 +0.13(+4.00%)
Apr 08, 2009 3.157 3.274 3.144 3.261 9,840,190 +0.10(+3.31%)
Apr 07, 2009 3.065 3.261 3.020 3.157 8,904,381 +0.02(+0.62%)
Apr 06, 2009 3.131 3.170 3.000 3.137 7,138,472 -0.02(-0.62%)
Apr 03, 2009 3.176 3.222 3.091 3.157 8,352,264 -0.02(-0.62%)
Apr 02, 2009 2.974 3.255 2.948 3.176 13,056,007 +0.27(+9.44%)
Apr 01, 2009 2.681 2.902 2.641 2.902 7,618,978 +0.22(+8.01%)
Mar 31, 2009 2.746 2.772 2.628 2.687 6,150,553 -0.03(-1.20%)
Mar 30, 2009 2.674 2.746 2.641 2.720 7,888,961 -0.22(-7.33%)
Mar 26, 2009 2.935 2.968 2.831 2.935 7,184,168 +0.01(+0.45%)
Mar 25, 2009 2.889 2.948 2.729 2.922 12,821,287 +0.04(+1.36%)
Mar 24, 2009 2.870 2.954 2.837 2.883 11,554,259 -0.07(-2.43%)
Mar 23, 2009 2.765 2.954 2.759 2.954 15,802,848 +0.36(+13.82%)
Mar 20, 2009 2.687 2.694 2.544 2.596 7,256,096 -0.16(-5.69%)
Mar 19, 2009 2.824 2.824 2.628 2.752 8,201,170 +0.01(+0.24%)
Mar 18, 2009 2.609 2.765 2.544 2.746 12,183,175 +0.13(+4.99%)
Mar 17, 2009 2.557 2.615 2.478 2.615 9,482,657 +0.06(+2.30%)
Mar 16, 2009 2.648 2.694 2.537 2.557 9,240,266 -0.06(-2.24%)
Mar 13, 2009 2.739 2.759 2.589 2.615 0 -0.08(-2.91%)
Mar 12, 2009 2.557 2.765 2.485 2.694 12,498,163 +0.13(+5.09%)
Mar 11, 2009 2.674 2.674 2.504 2.563 8,895,821 +0.02(+0.77%)
Mar 10, 2009 2.511 2.583 2.439 2.544 12,289,926 +0.10(+4.00%)
Mar 09, 2009 2.465 2.576 2.374 2.446 7,754,474 -0.01(-0.53%)
Mar 06, 2009 2.459 2.602 2.348 2.459 0 -0.01(-0.53%)
Mar 05, 2009 2.641 2.661 2.416 2.472 11,730,438 -0.18(-6.65%)
Mar 04, 2009 2.465 2.726 2.465 2.648 15,619,750 +0.29(+12.47%)
Mar 02, 2009 2.394 2.615 2.328 2.354 15,776,962 -0.13(-5.25%)
Feb 27, 2009 2.446 2.622 2.361 2.485 0 +0.16(+7.02%)
Feb 26, 2009 2.237 2.544 2.185 2.322 16,191,799 +0.10(+4.71%)
Feb 25, 2009 2.237 2.302 2.152 2.218 8,608,703 -0.07(-3.13%)
Feb 24, 2009 2.133 2.322 2.107 2.289 12,003,223 +0.18(+8.67%)
Feb 23, 2009 2.126 2.139 2.041 2.107 9,830,569 +0.00(+0.00%)
Feb 20, 2009 2.185 2.204 2.054 2.107 0 -0.08(-3.87%)
Feb 19, 2009 2.191 2.263 2.165 2.191 8,159,518 -0.02(-0.89%)
Feb 18, 2009 2.309 2.335 2.172 2.211 7,084,871 -0.08(-3.42%)
Feb 17, 2009 2.237 2.335 2.224 2.289 9,608,630 -0.11(-4.62%)
Feb 13, 2009 2.465 2.478 2.335 2.400 9,547,800 -0.07(-2.65%)
Feb 12, 2009 2.354 2.491 2.289 2.465 11,041,940 +0.08(+3.28%)
Feb 11, 2009 2.172 2.413 2.172 2.387 14,417,963 +0.22(+10.24%)
Feb 10, 2009 2.302 2.420 2.156 2.165 10,787,009 -0.17(-7.26%)
Feb 09, 2009 2.315 2.472 2.133 2.335 10,506,911 -0.01(-0.28%)
Feb 06, 2009 2.224 2.354 2.172 2.341 9,729,560 +0.12(+5.28%)
Feb 05, 2009 2.146 2.315 2.087 2.224 12,317,516 +0.07(+3.02%)
Feb 04, 2009 2.100 2.296 2.081 2.159 20,438,592 +0.07(+3.44%)
Feb 03, 2009 2.081 2.244 2.009 2.087 15,445,085 -0.06(-2.74%)
Feb 02, 2009 2.126 2.218 2.022 2.146 12,654,336 -0.03(-1.20%)
Jan 30, 2009 2.381 2.407 2.159 2.172 0 -0.16(-6.98%)
Jan 29, 2009 2.446 2.487 2.315 2.335 10,380,822 -0.14(-5.54%)
Jan 28, 2009 2.244 2.518 2.224 2.472 14,048,230 +0.26(+11.80%)
Jan 27, 2009 2.198 2.354 2.198 2.211 9,557,992 +0.01(+0.59%)
Jan 26, 2009 2.296 2.322 2.172 2.198 9,991,680 -0.08(-3.71%)
Jan 23, 2009 2.107 2.361 2.074 2.283 10,605,611 +0.08(+3.86%)
Jan 22, 2009 2.354 2.374 2.152 2.198 15,708,398 -0.12(-5.07%)
Jan 21, 2009 2.257 2.348 2.146 2.315 14,477,829 +0.07(+2.90%)
Jan 20, 2009 2.485 2.485 2.231 2.250 10,126,388 -0.25(-9.92%)
Jan 16, 2009 2.400 2.504 2.341 2.498 10,861,577 +0.13(+5.51%)
Jan 15, 2009 2.348 2.459 2.218 2.368 13,727,070 -0.03(-1.36%)
Jan 14, 2009 2.374 2.452 2.302 2.400 11,675,915 -0.02(-0.81%)
Jan 13, 2009 2.518 2.628 2.407 2.420 9,634,139 -0.10(-3.89%)
Jan 12, 2009 2.654 2.661 2.478 2.518 7,444,661 -0.14(-5.39%)
Jan 09, 2009 2.818 2.870 2.622 2.661 7,384,083 -0.16(-5.56%)
Jan 08, 2009 2.700 2.935 2.615 2.818 14,161,123 +0.07(+2.37%)
Jan 07, 2009 2.765 2.889 2.628 2.752 11,310,030 -0.07(-2.54%)
Jan 06, 2009 2.681 2.922 2.654 2.824 10,763,964 +0.25(+9.90%)
Jan 05, 2009 2.733 2.837 2.550 2.570 11,008,860 -0.22(-7.94%)
Jan 02, 2009 2.641 2.798 2.563 2.791 0 +0.21(+8.08%)
Jan 01, 2009 2.400 2.615 2.400 2.583 0 +0.00(+0.00%)
Dec 31, 2008 2.400 2.615 2.400 2.583 4,707,508 +0.18(+7.61%)
Dec 30, 2008 2.270 2.420 2.257 2.400 9,553,116 +0.10(+4.25%)
Dec 29, 2008 2.374 2.407 2.244 2.302 5,467,365 -0.10(-4.34%)
Dec 26, 2008 2.446 2.459 2.354 2.407 3,311,879 -0.03(-1.34%)
Dec 24, 2008 2.446 2.498 2.413 2.439 2,566,936 +0.00(+0.00%)
Dec 23, 2008 2.472 2.583 2.426 2.439 5,408,469 -0.03(-1.32%)
Dec 22, 2008 2.772 2.772 2.459 2.472 8,146,933 -0.25(-9.33%)
Dec 19, 2008 2.700 2.883 2.615 2.726 12,126,972 +0.05(+1.95%)
Dec 18, 2008 2.850 2.850 2.654 2.674 9,679,244 -0.08(-3.07%)
Dec 17, 2008 2.681 2.902 2.609 2.759 15,325,817 +0.08(+2.92%)
Dec 16, 2008 2.589 2.681 2.511 2.681 12,004,273 +0.18(+7.31%)
Dec 15, 2008 2.478 2.558 2.387 2.498 11,986,127 +0.04(+1.59%)
Dec 12, 2008 2.218 2.472 2.113 2.459 15,440,362 +0.16(+7.10%)
Dec 11, 2008 2.472 2.472 2.283 2.296 7,268,238 -0.23(-9.28%)
Dec 10, 2008 2.596 2.596 2.354 2.531 9,579,926 +0.05(+1.84%)
Dec 09, 2008 2.570 2.615 2.452 2.485 9,089,189 -0.12(-4.75%)
Dec 08, 2008 2.707 2.775 2.420 2.609 11,935,148 +0.20(+8.11%)
Dec 05, 2008 2.368 2.465 2.250 2.413 18,857,400 -0.10(-3.90%)
Dec 04, 2008 2.707 2.772 2.433 2.511 8,268,628 -0.26(-9.41%)
Dec 03, 2008 2.622 2.772 2.550 2.772 11,259,741 -0.02(-0.70%)
Dec 02, 2008 2.531 2.811 2.524 2.791 11,490,678 +0.31(+12.34%)
Dec 01, 2008 2.583 2.661 2.407 2.485 10,634,254 -0.18(-6.85%)
Nov 28, 2008 2.928 2.981 2.668 2.668 5,460,267 -0.19(-6.62%)
Nov 26, 2008 2.720 3.078 2.694 2.857 12,278,695 +0.07(+2.34%)
Nov 25, 2008 3.261 3.985 2.700 2.791 17,993,512 -0.18(-5.93%)
Nov 24, 2008 2.452 2.987 2.335 2.968 21,675,866 +0.57(+23.98%)
Nov 21, 2008 1.807 2.394 1.807 2.394 22,333,338 +0.38(+18.77%)
Nov 20, 2008 1.741 2.061 1.689 2.015 25,636,456 +0.31(+18.39%)
Nov 19, 2008 2.159 2.204 1.676 1.702 21,310,006 -0.46(-21.15%)
Nov 18, 2008 2.335 2.394 2.126 2.159 13,171,294 -0.21(-8.82%)
Nov 17, 2008 2.491 2.557 2.368 2.368 12,516,940 -0.18(-6.92%)
Nov 14, 2008 2.739 2.772 2.537 2.544 0 -0.28(-9.93%)
Nov 13, 2008 2.511 2.863 2.270 2.824 17,780,168 +0.29(+11.60%)
Nov 12, 2008 2.811 2.889 2.491 2.531 13,662,313 -0.42(-14.35%)
Nov 11, 2008 2.909 3.026 2.785 2.954 8,631,945 -0.01(-0.44%)
Nov 10, 2008 3.228 3.248 2.922 2.968 6,448,110 -0.17(-5.41%)
Nov 07, 2008 3.202 3.274 2.987 3.137 9,275,461 -0.03(-1.03%)
Nov 06, 2008 3.300 3.378 3.137 3.170 11,393,703 -0.18(-5.45%)
Nov 05, 2008 3.652 3.685 3.333 3.352 7,721,236 -0.37(-9.98%)
Nov 04, 2008 3.555 3.750 3.398 3.724 11,220,119 +0.22(+6.13%)
Nov 03, 2008 3.385 3.548 3.385 3.509 10,822,698 +0.12(+3.66%)
Oct 31, 2008 3.144 3.424 3.078 3.385 14,049,542 +0.13(+4.01%)
Oct 30, 2008 3.405 3.437 3.118 3.255 15,101,378 +0.01(+0.20%)
Oct 29, 2008 3.535 3.581 3.222 3.248 17,487,582 -0.37(-10.11%)
Oct 28, 2008 2.628 3.613 2.628 3.613 26,351,812 +0.94(+35.12%)
Oct 27, 2008 2.700 2.778 2.583 2.674 12,548,980 -0.08(-2.84%)
Oct 24, 2008 2.681 2.811 2.609 2.752 10,197,760 -0.16(-5.38%)
Oct 23, 2008 2.818 2.954 2.713 2.909 19,041,802 +0.11(+3.96%)
Oct 22, 2008 2.974 2.981 2.726 2.798 16,187,130 -0.27(-8.92%)
Oct 21, 2008 3.294 3.339 3.059 3.072 15,863,644 -0.25(-7.65%)
Oct 20, 2008 3.189 3.359 3.189 3.326 13,483,131 +0.08(+2.41%)
Oct 17, 2008 3.150 3.424 3.131 3.248 17,802,232 -0.20(-5.68%)
Oct 16, 2008 3.163 3.457 3.072 3.444 21,984,736 +0.12(+3.73%)
Oct 15, 2008 3.698 3.757 3.281 3.320 12,374,582 -0.45(-11.94%)
Oct 14, 2008 4.076 4.135 3.639 3.770 18,324,376 -0.14(-3.67%)
Oct 13, 2008 3.555 3.985 3.496 3.913 14,242,775 +0.45(+12.99%)
Oct 10, 2008 3.587 3.724 3.202 3.463 0 -0.20(-5.52%)
Oct 09, 2008 3.952 4.122 3.665 3.665 13,329,268 -0.29(-7.26%)
Oct 08, 2008 3.978 4.311 3.887 3.952 16,224,221 -0.06(-1.46%)
Oct 07, 2008 4.350 4.448 3.959 4.011 17,227,754 -0.34(-7.80%)
Oct 06, 2008 4.565 4.650 4.142 4.350 17,000,842 -0.25(-5.39%)
Oct 03, 2008 4.807 4.950 4.585 4.598 0 -0.15(-3.16%)
Oct 02, 2008 4.983 5.061 4.742 4.748 10,047,831 -0.27(-5.45%)
Oct 01, 2008 4.983 5.074 4.924 5.022 8,531,243 -0.03(-0.65%)
Sep 30, 2008 4.794 5.074 4.735 5.055 21,811,052 +0.35(+7.49%)
Sep 29, 2008 5.244 5.289 4.624 4.702 17,899,612 -0.61(-11.43%)
Sep 26, 2008 5.231 5.348 5.231 5.309 0 +0.00(+0.00%)
Sep 25, 2008 5.165 5.400 5.146 5.309 12,117,627 +0.18(+3.43%)
Sep 24, 2008 5.152 5.224 5.100 5.133 6,167,374 -0.03(-0.63%)
Sep 23, 2008 5.237 5.312 5.146 5.165 8,490,467 -0.09(-1.74%)
Sep 22, 2008 5.524 5.576 5.224 5.257 9,368,271 -0.31(-5.51%)
Sep 19, 2008 5.107 5.743 5.107 5.563 0 +0.35(+6.76%)
Sep 18, 2008 5.224 5.270 4.879 5.211 21,170,572 +0.09(+1.78%)
Sep 17, 2008 5.413 5.413 5.113 5.120 14,385,834 -0.35(-6.44%)
Sep 16, 2008 5.505 5.563 5.387 5.472 13,515,639 -0.08(-1.53%)
Sep 15, 2008 5.661 5.792 5.544 5.557 12,605,753 -0.19(-3.29%)
Sep 12, 2008 5.863 5.981 5.648 5.746 16,985,976 -0.13(-2.22%)
Sep 11, 2008 5.720 5.902 5.681 5.876 14,981,806 +0.10(+1.81%)
Sep 10, 2008 5.948 5.994 5.746 5.772 10,073,933 -0.13(-2.21%)
Sep 09, 2008 6.111 6.124 5.902 5.902 11,538,327 -0.17(-2.79%)
Sep 08, 2008 5.922 6.085 5.909 6.072 9,989,319 +0.20(+3.44%)
Sep 05, 2008 5.739 5.909 5.694 5.870 0 +0.03(+0.56%)
Sep 04, 2008 6.013 6.059 5.811 5.837 10,479,073 -0.19(-3.14%)
Sep 03, 2008 6.013 6.320 5.981 6.026 7,065,186 -0.07(-1.07%)
Sep 02, 2008 6.229 6.281 6.052 6.092 7,538,316 -0.04(-0.64%)
Aug 29, 2008 6.163 6.222 6.079 6.131 0 -0.02(-0.32%)
Aug 28, 2008 6.039 6.163 6.039 6.150 5,886,206 +0.14(+2.28%)
Aug 27, 2008 5.909 6.039 5.909 6.013 7,826,636 +0.10(+1.65%)
Aug 26, 2008 6.098 6.131 5.889 5.916 14,986,476 -0.18(-2.89%)
Aug 25, 2008 6.052 6.118 6.020 6.092 8,324,798 -0.01(-0.11%)
Aug 22, 2008 6.007 6.124 5.981 6.098 0 +0.13(+2.19%)
Aug 21, 2008 5.746 6.007 5.746 5.968 6,896,465 +0.10(+1.78%)
Aug 20, 2008 5.948 5.981 5.785 5.863 9,807,545 -0.09(-1.53%)
Aug 19, 2008 6.020 6.059 5.889 5.955 8,141,382 -0.10(-1.62%)
Aug 18, 2008 6.281 6.294 5.987 6.052 9,212,864 -0.19(-3.03%)
Aug 15, 2008 6.144 6.242 5.935 6.242 0 +0.12(+2.03%)
Aug 14, 2008 5.785 6.157 5.766 6.118 7,738,028 +0.23(+3.99%)
Aug 13, 2008 5.902 5.932 5.792 5.883 12,321,206 -0.03(-0.44%)
Aug 12, 2008 5.916 5.948 5.837 5.909 7,292,650 -0.01(-0.11%)
Aug 11, 2008 5.766 5.968 5.766 5.916 8,808,691 +0.08(+1.45%)
Aug 08, 2008 5.785 5.883 5.759 5.831 9,195,144 -0.02(-0.33%)
Aug 07, 2008 5.863 5.883 5.766 5.850 9,562,392 -0.03(-0.55%)
Aug 06, 2008 5.837 5.916 5.720 5.883 10,287,777 +0.04(+0.67%)
Aug 05, 2008 5.563 5.870 5.563 5.844 17,253,096 +0.31(+5.54%)
Aug 04, 2008 5.661 5.687 5.505 5.537 10,113,167 -0.14(-2.53%)
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.