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

Interpublic GroupCompanies (NY: IPG )

30.34 -0.11 (-0.34%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 11, 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 (%)
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%)
Aug 01, 2008 5.766 5.824 5.668 5.681 14,100,416 -0.05(-0.91%)
Jul 31, 2008 5.544 5.837 5.465 5.733 22,828,872 +0.18(+3.29%)
Jul 30, 2008 5.479 6.007 5.459 5.550 40,841,644 +0.37(+7.04%)
Jul 29, 2008 5.185 5.355 5.042 5.185 9,711,515 +0.10(+1.92%)
Jul 28, 2008 5.192 5.250 5.074 5.087 6,452,069 -0.08(-1.64%)
Jul 25, 2008 5.120 5.172 5.015 5.172 5,066,629 +0.11(+2.19%)
Jul 24, 2008 5.192 5.276 5.035 5.061 6,797,643 -0.18(-3.36%)
Jul 23, 2008 5.087 5.270 5.061 5.237 6,079,875 +0.15(+2.95%)
Jul 22, 2008 4.892 5.100 4.892 5.087 3,608,754 +0.07(+1.30%)
Jul 21, 2008 5.048 5.139 4.996 5.022 5,426,787 -0.03(-0.52%)
Jul 18, 2008 4.996 5.081 4.924 5.048 7,900,471 +0.07(+1.44%)
Jul 17, 2008 4.996 4.996 4.833 4.976 11,063,102 +0.04(+0.79%)
Jul 16, 2008 4.748 4.976 4.729 4.937 8,246,934 +0.18(+3.84%)
Jul 15, 2008 4.768 4.833 4.637 4.755 10,037,783 -0.06(-1.22%)
Jul 14, 2008 4.983 5.042 4.800 4.813 7,289,812 -0.16(-3.28%)
Jul 11, 2008 5.074 5.074 4.865 4.976 8,681,370 -0.10(-1.93%)
Jul 10, 2008 5.146 5.192 5.042 5.074 7,496,924 -0.08(-1.52%)
Jul 09, 2008 5.348 5.361 5.152 5.152 6,859,229 -0.17(-3.19%)
Jul 08, 2008 5.218 5.355 5.146 5.322 10,974,257 +0.08(+1.62%)
Jul 07, 2008 5.452 5.498 5.205 5.237 7,828,271 -0.18(-3.25%)
Jul 04, 2008 5.387 5.466 5.329 5.413 6,638,031 +0.00(+0.00%)
Jul 03, 2008 5.387 5.466 5.329 5.413 6,638,031 +0.07(+1.22%)
Jul 02, 2008 5.485 5.492 5.329 5.348 4,945,717 -0.09(-1.68%)
Jul 01, 2008 5.263 5.492 5.218 5.439 19,715,366 -0.17(-3.02%)
Jun 30, 2008 5.642 5.723 5.505 5.609 11,293,062 -0.01(-0.23%)
Jun 27, 2008 5.707 5.720 5.492 5.622 8,972,813 -0.08(-1.37%)
Jun 26, 2008 5.824 5.863 5.616 5.700 5,682,265 -0.19(-3.21%)
Jun 25, 2008 5.798 5.981 5.726 5.889 7,192,342 +0.10(+1.80%)
Jun 24, 2008 6.072 6.072 5.759 5.785 5,775,656 -0.09(-1.55%)
Jun 23, 2008 5.974 6.013 5.818 5.876 4,041,936 -0.01(-0.22%)
Jun 20, 2008 6.020 6.131 5.870 5.889 6,270,844 -0.16(-2.69%)
Jun 19, 2008 5.942 6.105 5.883 6.052 5,194,591 +0.12(+1.98%)
Jun 18, 2008 6.052 6.098 5.893 5.935 6,973,085 -0.14(-2.36%)
Jun 17, 2008 6.013 6.118 5.994 6.079 9,556,564 +0.08(+1.30%)
Jun 16, 2008 6.052 6.124 5.987 6.000 13,723,390 -0.10(-1.71%)
Jun 13, 2008 6.046 6.131 6.013 6.105 9,998,268 +0.07(+1.08%)
Jun 12, 2008 6.000 6.170 5.968 6.039 8,803,647 +0.06(+0.98%)
Jun 11, 2008 6.039 6.131 5.971 5.981 5,654,126 -0.12(-2.03%)
Jun 10, 2008 6.157 6.216 6.039 6.105 6,468,409 -0.10(-1.58%)
Jun 09, 2008 6.261 6.268 6.137 6.202 4,551,870 +0.01(+0.11%)
Jun 06, 2008 6.346 6.385 6.163 6.196 6,775,009 -0.23(-3.65%)
Jun 05, 2008 6.503 6.503 6.313 6.431 6,199,626 -0.03(-0.40%)
Jun 04, 2008 6.483 6.489 6.359 6.457 6,679,459 -0.03(-0.50%)
Jun 03, 2008 6.457 6.542 6.392 6.489 6,058,559 +0.07(+1.02%)
Jun 02, 2008 6.483 6.581 6.281 6.424 8,469,784 -0.08(-1.20%)
May 30, 2008 6.418 6.542 6.388 6.503 8,896,540 +0.09(+1.42%)
May 29, 2008 6.326 6.424 6.294 6.411 9,835,277 +0.05(+0.72%)
May 28, 2008 6.463 6.542 6.353 6.366 8,354,323 -0.05(-0.71%)
May 27, 2008 6.189 6.431 6.189 6.411 5,632,798 +0.15(+2.40%)
May 26, 2008 6.366 6.421 6.261 6.261 0 +0.00(+0.00%)
May 23, 2008 6.366 6.421 6.261 6.261 4,758,002 -0.12(-1.94%)
May 22, 2008 6.300 6.418 6.294 6.385 6,220,508 +0.04(+0.62%)
May 21, 2008 6.489 6.522 6.313 6.346 6,376,311 -0.14(-2.11%)
May 20, 2008 6.568 6.574 6.418 6.483 8,172,538 -0.10(-1.58%)
May 19, 2008 6.568 6.743 6.529 6.587 10,643,864 +0.02(+0.30%)
May 16, 2008 6.535 6.750 6.366 6.568 11,226,517 -0.21(-3.08%)
May 15, 2008 6.548 6.829 6.548 6.776 10,413,870 +0.20(+3.08%)
May 14, 2008 6.620 6.724 6.529 6.574 10,127,310 -0.01(-0.20%)
May 13, 2008 6.594 6.653 6.457 6.587 12,147,142 +0.00(+0.00%)
May 12, 2008 6.313 6.607 6.313 6.587 12,009,480 +0.25(+3.91%)
May 09, 2008 6.202 6.353 6.183 6.339 2,192,579 +0.05(+0.73%)
May 08, 2008 6.157 6.313 6.144 6.294 9,440,523 +0.16(+2.55%)
May 07, 2008 6.353 6.405 6.124 6.137 7,647,454 -0.21(-3.29%)
May 06, 2008 6.183 6.372 6.131 6.346 6,540,761 +0.10(+1.67%)
May 05, 2008 6.105 6.339 6.105 6.242 10,514,173 +0.09(+1.48%)
May 02, 2008 6.242 6.242 6.079 6.150 8,838,796 -0.02(-0.32%)
May 01, 2008 5.831 6.248 5.831 6.170 21,329,846 +0.27(+4.53%)
Apr 30, 2008 5.576 6.020 5.576 5.902 22,968,066 +0.33(+5.85%)
Apr 29, 2008 5.492 5.616 5.452 5.576 10,579,072 +0.03(+0.59%)
Apr 28, 2008 5.459 5.616 5.459 5.544 8,237,876 +0.05(+0.83%)
Apr 25, 2008 5.511 5.642 5.374 5.498 4,806,936 +0.00(+0.00%)
Apr 24, 2008 5.302 5.557 5.302 5.498 9,011,177 +0.18(+3.31%)
Apr 23, 2008 5.348 5.446 5.289 5.322 5,578,743 +0.01(+0.25%)
Apr 22, 2008 5.348 5.348 5.218 5.309 5,979,730 -0.01(-0.12%)
Apr 21, 2008 5.329 5.368 5.283 5.316 5,200,835 -0.05(-0.97%)
Apr 18, 2008 5.394 5.394 5.309 5.368 3,288,223 +0.07(+1.23%)
Apr 17, 2008 5.322 5.355 5.257 5.302 3,885,402 -0.01(-0.25%)
Apr 16, 2008 5.139 5.348 5.139 5.316 6,281,908 +0.16(+3.16%)
Apr 15, 2008 5.231 5.302 5.068 5.152 10,532,384 -0.18(-3.30%)
Apr 14, 2008 5.224 5.368 5.224 5.329 5,305,427 +0.10(+2.00%)
Apr 11, 2008 5.165 5.250 5.165 5.224 6,997,321 +0.01(+0.12%)
Apr 10, 2008 5.263 5.296 5.152 5.218 4,451,482 +0.00(+0.00%)
Apr 09, 2008 5.322 5.381 5.185 5.218 10,527,878 -0.12(-2.32%)
Apr 08, 2008 5.452 5.459 5.342 5.342 6,110,213 -0.12(-2.27%)
Apr 07, 2008 5.479 5.557 5.459 5.465 8,609,851 +0.02(+0.36%)
Apr 04, 2008 5.479 5.511 5.420 5.446 7,593,333 -0.11(-2.00%)
Apr 03, 2008 5.518 5.576 5.472 5.557 9,129,073 +0.02(+0.35%)
Apr 02, 2008 5.629 5.687 5.524 5.537 7,333,140 -0.04(-0.70%)
Apr 01, 2008 5.492 5.589 5.479 5.576 9,559,459 +0.09(+1.66%)
Mar 31, 2008 5.505 5.524 5.459 5.485 7,444,950 +0.01(+0.12%)
Mar 28, 2008 5.498 5.544 5.452 5.479 10,092,254 +0.01(+0.12%)
Mar 27, 2008 5.589 5.609 5.439 5.472 6,268,206 -0.08(-1.53%)
Mar 26, 2008 5.655 5.655 5.524 5.557 6,443,657 -0.10(-1.84%)
Mar 25, 2008 5.772 5.779 5.629 5.661 8,813,709 -0.07(-1.25%)
Mar 24, 2008 5.616 5.752 5.583 5.733 6,865,509 +0.13(+2.33%)
Mar 21, 2008 5.707 5.707 5.511 5.602 7,450,186 +0.00(+0.00%)
Mar 20, 2008 5.707 5.707 5.511 5.602 7,450,186 +0.07(+1.30%)
Mar 19, 2008 5.622 5.687 5.492 5.531 13,720,315 -0.01(-0.24%)
Mar 18, 2008 5.316 5.609 5.316 5.544 12,023,862 +0.25(+4.68%)
Mar 17, 2008 5.250 5.322 5.185 5.296 10,390,194 -0.02(-0.37%)
Mar 14, 2008 5.407 5.413 5.179 5.316 8,048,392 -0.07(-1.21%)
Mar 13, 2008 5.276 5.407 5.224 5.381 6,599,315 +0.04(+0.73%)
Mar 12, 2008 5.420 5.433 5.302 5.342 5,192,031 -0.05(-0.97%)
Mar 11, 2008 5.263 5.394 5.237 5.394 5,973,956 +0.12(+2.35%)
Mar 10, 2008 5.374 5.400 5.250 5.270 6,802,213 -0.10(-1.94%)
Mar 07, 2008 5.374 5.439 5.316 5.374 9,733,341 -0.05(-0.96%)
Mar 06, 2008 5.459 5.511 5.368 5.426 11,435,668 -0.05(-0.83%)
Mar 05, 2008 5.485 5.550 5.426 5.472 7,031,203 +0.04(+0.72%)
Mar 04, 2008 5.348 5.472 5.342 5.433 8,356,970 +0.03(+0.60%)
Mar 03, 2008 5.629 5.629 5.348 5.400 11,790,615 -0.22(-3.94%)
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%)
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.