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

Interpublic GroupCompanies (NY: IPG )

30.72 +0.19 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2004 10.55 10.59 10.30 10.35 2,623,254 -0.20(-1.94%)
Apr 29, 2004 10.55 10.64 10.45 10.55 5,411,609 -0.03(-0.31%)
Apr 28, 2004 10.72 10.72 10.49 10.59 2,317,615 -0.16(-1.53%)
Apr 27, 2004 10.69 11.08 10.65 10.75 2,144,934 +0.10(+0.93%)
Apr 26, 2004 10.82 10.88 10.62 10.65 1,730,744 -0.15(-1.34%)
Apr 23, 2004 10.81 10.86 10.70 10.80 2,336,565 -0.04(-0.36%)
Apr 22, 2004 10.79 10.88 10.76 10.84 1,943,449 +0.05(+0.43%)
Apr 21, 2004 10.70 10.83 10.69 10.79 2,767,281 +0.08(+0.74%)
Apr 20, 2004 10.77 10.88 10.63 10.71 3,985,442 +0.04(+0.37%)
Apr 19, 2004 10.60 10.69 10.55 10.67 3,569,130 +0.10(+0.94%)
Apr 16, 2004 10.52 10.65 10.42 10.57 2,035,777 +0.12(+1.14%)
Apr 15, 2004 10.50 10.55 10.38 10.45 1,589,901 -0.07(-0.63%)
Apr 14, 2004 10.61 10.66 10.48 10.52 1,920,404 -0.11(-0.99%)
Apr 13, 2004 10.78 10.83 10.61 10.63 2,596,875 -0.15(-1.35%)
Apr 12, 2004 10.74 10.82 10.71 10.77 1,480,896 +0.05(+0.43%)
Apr 08, 2004 10.69 10.82 10.69 10.73 2,354,000 +0.09(+0.81%)
Apr 07, 2004 10.65 10.74 10.60 10.64 2,394,025 -0.01(-0.12%)
Apr 06, 2004 10.54 10.66 10.49 10.65 3,331,562 +0.11(+1.06%)
Apr 05, 2004 10.49 10.56 10.34 10.54 2,114,461 +0.03(+0.31%)
Apr 02, 2004 10.29 10.59 10.24 10.51 3,495,146 +0.36(+3.58%)
Apr 01, 2004 10.15 10.26 10.06 10.14 3,208,912 +0.00(+0.00%)
Mar 31, 2004 10.03 10.20 9.960 10.14 4,309,578 +0.17(+1.72%)
Mar 30, 2004 9.927 9.980 9.861 9.973 4,910,851 -0.01(-0.13%)
Mar 29, 2004 9.947 10.05 9.914 9.986 2,745,449 +0.09(+0.93%)
Mar 26, 2004 9.861 10.02 9.821 9.894 3,099,148 -0.01(-0.13%)
Mar 25, 2004 9.920 10.05 9.881 9.907 3,157,669 +0.04(+0.40%)
Mar 24, 2004 9.927 9.980 9.742 9.868 2,576,711 -0.11(-1.06%)
Mar 23, 2004 9.854 10.03 9.841 9.973 2,991,507 +0.17(+1.75%)
Mar 22, 2004 9.894 9.960 9.762 9.802 3,014,552 -0.16(-1.65%)
Mar 19, 2004 9.927 10.11 9.927 9.967 1,936,020 -0.06(-0.59%)
Mar 18, 2004 10.14 10.17 9.947 10.03 3,017,735 -0.09(-0.91%)
Mar 17, 2004 10.12 10.22 10.06 10.12 4,710,124 +0.13(+1.25%)
Mar 16, 2004 10.13 10.20 9.940 9.993 3,863,096 -0.01(-0.07%)
Mar 15, 2004 10.36 10.36 9.993 10.000 5,908,425 -0.35(-3.38%)
Mar 12, 2004 10.45 10.53 10.23 10.35 7,949,660 -0.10(-0.95%)
Mar 11, 2004 10.52 10.64 10.33 10.45 5,477,709 -0.26(-2.46%)
Mar 10, 2004 11.17 11.17 10.65 10.71 7,094,749 -0.46(-4.08%)
Mar 09, 2004 10.86 11.39 10.86 11.17 11,353,084 +0.30(+2.79%)
Mar 08, 2004 10.92 11.04 10.84 10.86 2,345,207 -0.07(-0.60%)
Mar 05, 2004 11.02 11.05 10.88 10.93 4,751,664 -0.09(-0.78%)
Mar 04, 2004 11.00 11.08 10.96 11.02 3,707,244 +0.01(+0.06%)
Mar 03, 2004 11.08 11.13 10.92 11.01 4,620,827 -0.07(-0.66%)
Mar 02, 2004 11.15 11.18 11.08 11.08 3,496,662 -0.09(-0.77%)
Mar 01, 2004 11.23 11.23 11.13 11.17 6,025,617 -0.01(-0.12%)
Feb 27, 2004 10.83 11.27 10.83 11.18 4,284,715 -0.03(-0.24%)
Feb 26, 2004 11.08 11.21 11.04 11.21 5,117,491 +0.06(+0.53%)
Feb 25, 2004 10.87 11.15 10.80 11.15 4,367,492 +0.31(+2.86%)
Feb 24, 2004 10.96 10.98 10.75 10.84 2,601,271 -0.12(-1.08%)
Feb 23, 2004 11.03 11.03 10.92 10.96 5,136,139 +0.05(+0.48%)
Feb 20, 2004 11.16 11.16 10.81 10.90 3,488,475 -0.24(-2.19%)
Feb 19, 2004 11.20 11.22 11.14 11.15 3,797,601 -0.05(-0.41%)
Feb 18, 2004 11.18 11.21 11.08 11.19 2,189,962 -0.01(-0.12%)
Feb 17, 2004 11.28 11.28 11.11 11.21 1,988,173 +0.05(+0.41%)
Feb 13, 2004 11.25 11.27 11.05 11.16 2,356,729 -0.09(-0.82%)
Feb 12, 2004 11.21 11.25 11.15 11.25 3,359,154 -0.01(-0.12%)
Feb 11, 2004 11.27 11.35 11.18 11.27 5,069,887 -0.07(-0.64%)
Feb 10, 2004 11.05 11.42 11.02 11.34 3,192,387 +0.30(+2.75%)
Feb 09, 2004 11.09 11.16 11.02 11.04 1,813,825 -0.08(-0.71%)
Feb 06, 2004 10.84 11.16 10.84 11.11 4,518,947 +0.29(+2.68%)
Feb 05, 2004 10.80 10.93 10.74 10.82 2,950,119 +0.00(+0.00%)
Feb 04, 2004 10.99 11.00 10.80 10.82 6,517,581 -0.20(-1.80%)
Feb 03, 2004 10.95 11.12 10.92 11.02 5,374,920 +0.04(+0.36%)
Feb 02, 2004 10.94 11.09 10.86 10.98 4,561,397 +0.07(+0.66%)
Jan 30, 2004 10.95 11.00 10.89 10.91 4,425,406 -0.07(-0.66%)
Jan 29, 2004 11.05 11.07 10.87 10.98 4,597,783 +0.05(+0.48%)
Jan 28, 2004 11.02 11.13 10.88 10.93 5,561,093 -0.09(-0.78%)
Jan 27, 2004 11.00 11.07 10.95 11.02 5,153,119 +0.00(+0.00%)
Jan 26, 2004 11.11 11.11 10.91 11.02 2,983,472 -0.09(-0.83%)
Jan 23, 2004 11.11 11.15 11.00 11.11 3,958,456 +0.02(+0.18%)
Jan 22, 2004 11.08 11.21 11.02 11.09 4,069,129 +0.07(+0.60%)
Jan 21, 2004 11.00 11.08 10.86 11.02 2,716,492 +0.02(+0.18%)
Jan 20, 2004 11.19 11.19 10.81 11.00 3,751,816 -0.20(-1.77%)
Jan 16, 2004 11.09 11.26 11.05 11.20 3,833,835 +0.13(+1.19%)
Jan 15, 2004 10.92 11.15 10.75 11.07 4,718,007 +0.15(+1.39%)
Jan 14, 2004 10.70 11.00 10.70 10.92 4,656,000 +0.18(+1.66%)
Jan 13, 2004 10.85 11.07 10.72 10.74 8,709,363 -0.14(-1.27%)
Jan 12, 2004 10.86 10.92 10.76 10.88 4,934,805 +0.05(+0.49%)
Jan 09, 2004 10.94 11.22 10.80 10.82 6,125,829 -0.16(-1.44%)
Jan 08, 2004 10.93 11.10 10.93 10.98 6,068,976 +0.05(+0.48%)
Jan 07, 2004 10.98 10.98 10.80 10.93 9,865,820 +0.20(+1.91%)
Jan 06, 2004 10.36 10.84 10.25 10.73 15,815,482 +0.34(+3.24%)
Jan 05, 2004 10.30 10.46 10.29 10.39 5,588,686 +0.15(+1.48%)
Jan 02, 2004 10.33 10.40 10.16 10.24 2,918,130 -0.05(-0.51%)
Dec 31, 2003 10.23 10.31 10.18 10.29 3,383,866 +0.06(+0.58%)
Dec 30, 2003 10.09 10.25 10.09 10.23 2,907,517 +0.05(+0.52%)
Dec 29, 2003 9.940 10.30 9.914 10.18 5,124,465 +0.32(+3.28%)
Dec 26, 2003 9.887 9.960 9.782 9.854 806,700 -0.03(-0.33%)
Dec 24, 2003 10.03 10.03 9.841 9.887 1,679,501 -0.16(-1.64%)
Dec 23, 2003 10.09 10.12 9.980 10.05 2,867,645 -0.07(-0.72%)
Dec 22, 2003 10.19 10.21 9.993 10.12 3,606,880 -0.07(-0.65%)
Dec 19, 2003 10.03 10.22 9.901 10.19 10,677,827 +0.26(+2.66%)
Dec 18, 2003 9.736 9.887 9.604 9.927 11,393,412 +0.28(+2.94%)
Dec 17, 2003 9.083 9.716 9.063 9.643 37,065,468 +0.56(+6.17%)
Dec 16, 2003 9.109 9.162 8.938 9.083 8,339,593 -0.08(-0.86%)
Dec 15, 2003 9.452 9.452 9.116 9.162 6,673,888 -0.28(-3.00%)
Dec 12, 2003 9.399 9.465 9.347 9.445 3,679,196 +0.09(+0.99%)
Dec 11, 2003 9.070 9.419 9.070 9.353 3,045,025 +0.24(+2.60%)
Dec 10, 2003 9.234 9.314 9.037 9.116 4,387,656 -0.13(-1.43%)
Dec 09, 2003 9.333 9.630 9.234 9.248 14,411,451 -0.12(-1.27%)
Dec 08, 2003 9.525 9.551 9.340 9.366 3,998,329 -0.20(-2.14%)
Dec 05, 2003 9.399 9.604 9.373 9.571 3,310,640 +0.13(+1.33%)
Dec 04, 2003 9.498 9.544 9.393 9.445 3,003,181 -0.05(-0.56%)
Dec 03, 2003 9.630 9.736 9.492 9.498 1,702,394 -0.07(-0.69%)
Dec 02, 2003 10.06 10.06 9.531 9.564 6,780,619 +0.09(+0.90%)
Dec 01, 2003 9.393 9.511 9.393 9.478 2,792,599 +0.08(+0.84%)
Nov 28, 2003 9.294 9.439 9.281 9.399 1,368,404 +0.13(+1.35%)
Nov 26, 2003 9.412 9.412 9.188 9.274 3,417,523 -0.09(-0.92%)
Nov 25, 2003 9.432 9.551 9.432 9.360 4,633,107 -0.01(-0.14%)
Nov 24, 2003 9.564 9.696 9.300 9.373 4,949,814 -0.07(-0.70%)
Nov 21, 2003 9.353 9.518 9.380 9.439 1,809,731 +0.09(+0.92%)
Nov 20, 2003 9.380 9.584 9.320 9.353 4,076,710 -0.36(-3.67%)
Nov 19, 2003 9.690 9.828 9.624 9.709 3,058,063 +0.02(+0.20%)
Nov 18, 2003 9.736 9.874 9.683 9.690 2,181,472 -0.09(-0.88%)
Nov 17, 2003 9.887 9.940 9.683 9.775 2,528,500 -0.15(-1.53%)
Nov 14, 2003 9.920 10.09 9.868 9.927 1,958,761 +0.01(+0.13%)
Nov 13, 2003 10.12 10.13 9.901 9.914 7,851,571 -0.36(-3.53%)
Nov 12, 2003 10.35 10.37 10.07 10.28 5,162,670 -0.05(-0.45%)
Nov 11, 2003 10.15 10.49 9.894 10.32 5,070,342 +0.17(+1.69%)
Nov 10, 2003 10.82 10.82 10.14 10.15 6,114,762 -0.67(-6.21%)
Nov 07, 2003 10.55 10.88 10.51 10.82 5,327,315 +0.40(+3.86%)
Nov 06, 2003 10.30 10.38 10.16 10.42 2,735,595 +0.12(+1.15%)
Nov 05, 2003 9.854 10.42 10.04 10.30 4,998,783 +0.36(+3.58%)
Nov 04, 2003 9.854 10.000 9.755 9.947 3,371,889 +0.01(+0.13%)
Nov 03, 2003 9.815 9.953 9.841 9.934 2,653,577 +0.12(+1.21%)
Oct 31, 2003 9.960 9.947 9.769 9.815 3,426,316 -0.15(-1.46%)
Oct 30, 2003 9.723 10.07 9.663 9.960 7,134,318 +0.49(+5.15%)
Oct 29, 2003 9.320 9.597 9.267 9.472 2,423,133 +0.15(+1.63%)
Oct 28, 2003 9.201 9.347 9.201 9.320 5,393,719 +0.21(+2.32%)
Oct 27, 2003 8.990 9.168 8.990 9.109 2,442,236 +0.17(+1.92%)
Oct 24, 2003 8.984 9.023 8.878 8.938 2,973,011 -0.11(-1.24%)
Oct 23, 2003 8.984 9.234 8.905 9.050 2,159,943 +0.00(+0.00%)
Oct 22, 2003 9.168 9.168 9.004 9.050 2,647,966 -0.20(-2.21%)
Oct 21, 2003 9.102 9.314 9.076 9.254 7,982,407 +0.09(+1.01%)
Oct 20, 2003 9.234 9.234 9.037 9.162 3,038,202 -0.11(-1.14%)
Oct 17, 2003 9.439 9.439 9.241 9.267 3,086,110 -0.18(-1.89%)
Oct 16, 2003 9.815 9.670 9.412 9.445 7,687,229 -0.37(-3.76%)
Oct 15, 2003 10.16 10.16 9.769 9.815 9,282,589 -0.30(-3.00%)
Oct 14, 2003 9.432 10.05 9.327 10.12 12,051,689 +0.71(+7.57%)
Oct 13, 2003 9.248 9.412 9.201 9.406 2,692,993 +0.19(+2.08%)
Oct 10, 2003 9.201 9.314 9.182 9.215 3,054,121 -0.01(-0.07%)
Oct 09, 2003 9.201 9.347 9.175 9.221 2,544,115 +0.15(+1.67%)
Oct 08, 2003 9.221 9.221 9.070 9.070 6,023,343 -0.17(-1.86%)
Oct 07, 2003 9.241 9.248 9.155 9.241 5,900,086 +0.00(+0.00%)
Oct 06, 2003 9.215 9.307 9.201 9.241 1,644,328 -0.02(-0.21%)
Oct 03, 2003 9.300 9.399 9.228 9.261 5,133,713 +0.03(+0.29%)
Oct 02, 2003 9.380 9.432 9.215 9.234 5,044,114 -0.26(-2.71%)
Oct 01, 2003 9.360 9.558 9.347 9.492 2,188,749 +0.18(+1.91%)
Sep 30, 2003 9.168 9.333 9.155 9.314 2,582,320 +0.15(+1.58%)
Sep 29, 2003 9.168 9.294 9.109 9.168 2,017,433 +0.00(+0.00%)
Sep 26, 2003 9.254 9.314 9.037 9.168 3,573,830 -0.15(-1.63%)
Sep 25, 2003 9.518 9.544 9.314 9.320 3,135,837 -0.18(-1.87%)
Sep 24, 2003 9.650 9.729 9.439 9.498 4,151,149 -0.33(-3.36%)
Sep 23, 2003 9.868 9.854 9.716 9.828 2,313,976 -0.04(-0.40%)
Sep 22, 2003 9.795 9.874 9.696 9.868 5,792,900 -0.05(-0.47%)
Sep 19, 2003 9.729 9.914 9.716 9.914 3,041,083 +0.18(+1.90%)
Sep 18, 2003 9.643 9.736 9.571 9.729 3,111,732 -0.12(-1.21%)
Sep 17, 2003 9.881 10.01 9.802 9.848 2,398,876 -0.03(-0.33%)
Sep 16, 2003 9.841 9.894 9.729 9.881 2,350,362 +0.13(+1.35%)
Sep 15, 2003 9.848 9.848 9.729 9.749 2,228,318 -0.07(-0.67%)
Sep 12, 2003 9.861 9.894 9.624 9.815 4,087,929 -0.13(-1.33%)
Sep 11, 2003 9.736 9.960 9.690 9.947 5,056,697 +0.22(+2.24%)
Sep 10, 2003 10.000 10.06 9.716 9.729 3,346,571 -0.26(-2.64%)
Sep 09, 2003 10.16 10.16 9.920 9.993 6,287,594 -0.16(-1.62%)
Sep 08, 2003 10.18 10.33 10.15 10.16 3,741,355 -0.01(-0.06%)
Sep 05, 2003 10.16 10.30 9.986 10.16 4,958,152 +0.01(+0.06%)
Sep 04, 2003 10.17 10.19 10.05 10.16 4,516,067 -0.01(-0.13%)
Sep 03, 2003 10.18 10.24 10.09 10.17 3,916,461 -0.01(-0.13%)
Sep 02, 2003 10.07 10.18 9.861 10.18 5,268,492 +0.19(+1.91%)
Aug 29, 2003 9.894 10.05 9.887 9.993 2,407,063 +0.11(+1.07%)
Aug 28, 2003 9.723 9.901 9.610 9.887 9,806,239 +0.26(+2.67%)
Aug 27, 2003 9.366 9.663 9.300 9.630 5,924,647 +0.16(+1.67%)
Aug 26, 2003 9.406 9.492 9.215 9.472 5,944,052 +0.03(+0.35%)
Aug 25, 2003 9.234 9.485 9.168 9.439 3,287,596 +0.16(+1.78%)
Aug 22, 2003 9.254 9.412 9.241 9.274 3,176,923 +0.11(+1.22%)
Aug 21, 2003 8.977 9.162 8.977 9.162 5,889,625 +0.17(+1.91%)
Aug 20, 2003 8.898 9.037 8.839 8.990 5,419,492 +0.02(+0.22%)
Aug 19, 2003 8.951 9.063 8.872 8.971 4,146,449 +0.01(+0.15%)
Aug 18, 2003 9.037 9.076 8.944 8.957 3,216,340 -0.07(-0.73%)
Aug 15, 2003 8.984 9.070 8.964 9.023 1,350,514 +0.07(+0.81%)
Aug 14, 2003 8.878 8.977 8.713 8.951 5,527,891 +0.13(+1.50%)
Aug 13, 2003 9.030 9.030 8.727 8.819 12,781,373 -0.22(-2.41%)
Aug 12, 2003 8.839 9.050 8.608 9.037 3,859,760 +0.26(+3.01%)
Aug 11, 2003 8.839 8.891 8.674 8.773 3,120,980 -0.03(-0.37%)
Aug 08, 2003 8.898 9.023 8.720 8.806 3,617,947 +0.00(+0.00%)
Aug 07, 2003 8.773 8.924 8.667 8.806 2,932,987 +0.03(+0.38%)
Aug 06, 2003 8.905 8.951 8.740 8.773 1,404,941 -0.22(-2.42%)
Aug 05, 2003 8.997 9.102 8.852 8.990 2,155,395 +0.01(+0.15%)
Aug 04, 2003 9.070 9.168 8.891 8.977 8,075,039 -0.09(-1.02%)
Aug 01, 2003 9.102 9.129 8.832 9.070 1,184,959 -0.03(-0.36%)
Jul 31, 2003 8.865 9.254 8.865 9.102 3,488,020 +0.27(+3.06%)
Jul 30, 2003 8.997 9.037 8.799 8.832 1,397,815 -0.16(-1.83%)
Jul 29, 2003 9.102 9.168 8.799 8.997 1,767,281 -0.14(-1.52%)
Jul 28, 2003 9.096 9.155 8.905 9.135 2,196,026 -0.01(-0.07%)
Jul 25, 2003 8.766 9.142 8.746 9.142 1,723,922 +0.32(+3.59%)
Jul 24, 2003 8.680 9.017 8.621 8.825 2,635,838 +0.15(+1.67%)
Jul 23, 2003 8.812 8.812 8.476 8.680 4,344,751 -0.05(-0.53%)
Jul 22, 2003 8.515 8.806 8.331 8.727 2,081,411 +0.19(+2.24%)
Jul 21, 2003 8.687 8.694 8.456 8.535 2,274,710 -0.15(-1.75%)
Jul 18, 2003 8.588 8.746 8.496 8.687 2,790,780 +0.13(+1.54%)
Jul 17, 2003 8.773 8.806 8.555 8.555 3,239,688 -0.35(-3.93%)
Jul 16, 2003 8.674 8.905 8.614 8.905 2,637,050 +0.23(+2.66%)
Jul 15, 2003 8.806 8.806 8.608 8.674 2,394,328 -0.13(-1.50%)
Jul 14, 2003 8.971 8.971 8.753 8.806 2,862,187 -0.03(-0.37%)
Jul 11, 2003 8.905 8.957 8.799 8.839 3,993,326 -0.07(-0.74%)
Jul 10, 2003 8.944 8.971 8.713 8.905 1,582,776 -0.14(-1.53%)
Jul 09, 2003 9.102 9.155 8.865 9.043 1,807,760 -0.07(-0.72%)
Jul 08, 2003 8.951 9.109 8.819 9.109 3,119,767 +0.16(+1.77%)
Jul 07, 2003 8.641 8.964 8.634 8.951 3,229,833 +0.37(+4.30%)
Jul 03, 2003 8.759 8.773 8.581 8.581 1,138,719 -0.24(-2.77%)
Jul 02, 2003 8.720 8.872 8.621 8.825 4,627,801 +0.11(+1.29%)
Jul 01, 2003 8.773 8.806 8.595 8.713 2,878,409 -0.11(-1.27%)
Jun 30, 2003 8.581 8.885 8.581 8.825 5,296,236 +0.24(+2.84%)
Jun 27, 2003 8.575 8.608 8.502 8.581 3,474,072 +0.01(+0.08%)
Jun 26, 2003 8.489 8.601 8.364 8.575 4,883,865 +0.09(+1.09%)
Jun 25, 2003 8.773 8.839 8.443 8.482 7,429,648 -0.36(-4.03%)
Jun 24, 2003 8.924 8.971 8.720 8.839 8,884,469 -0.38(-4.15%)
Jun 23, 2003 9.498 9.544 9.221 9.221 5,818,219 -0.38(-3.92%)
Jun 20, 2003 9.584 9.696 9.366 9.597 8,000,752 +0.15(+1.54%)
Jun 19, 2003 9.597 9.630 9.300 9.452 6,423,130 -0.15(-1.51%)
Jun 18, 2003 9.353 9.795 9.201 9.597 6,975,586 +0.13(+1.39%)
Jun 17, 2003 9.419 9.511 9.281 9.465 5,047,752 +0.05(+0.49%)
Jun 16, 2003 9.089 9.426 9.089 9.419 2,509,246 +0.36(+3.93%)
Jun 13, 2003 9.412 9.432 8.971 9.063 4,246,055 -0.28(-3.03%)
Jun 12, 2003 9.439 9.439 9.228 9.347 3,020,009 -0.09(-0.98%)
Jun 11, 2003 9.261 9.478 9.208 9.439 3,308,972 +0.20(+2.14%)
Jun 10, 2003 9.234 9.300 9.122 9.241 4,311,094 +0.09(+1.01%)
Jun 09, 2003 9.142 9.248 9.083 9.149 4,573,374 +0.01(+0.14%)
Jun 06, 2003 9.234 9.340 9.135 9.135 5,150,390 +0.19(+2.14%)
Jun 05, 2003 8.964 8.971 8.753 8.944 3,088,991 -0.05(-0.59%)
Jun 04, 2003 8.845 9.037 8.839 8.997 4,906,151 +0.15(+1.72%)
Jun 03, 2003 9.070 9.070 8.700 8.845 3,659,184 -0.19(-2.12%)
Jun 02, 2003 9.070 9.188 8.984 9.037 3,949,360 -0.03(-0.36%)
May 30, 2003 8.812 9.070 8.799 9.070 4,875,527 +0.35(+4.01%)
May 29, 2003 8.707 8.944 8.694 8.720 2,814,734 +0.01(+0.15%)
May 28, 2003 8.641 8.792 8.608 8.707 4,009,245 -0.04(-0.45%)
May 27, 2003 8.575 8.806 8.482 8.746 4,291,992 +0.13(+1.53%)
May 23, 2003 8.542 8.680 8.476 8.614 2,829,136 +0.12(+1.40%)
May 22, 2003 8.245 8.674 8.245 8.496 5,214,671 +0.28(+3.45%)
May 21, 2003 8.113 8.245 8.093 8.212 2,274,710 +0.09(+1.06%)
May 20, 2003 8.001 8.179 7.968 8.126 5,085,199 +0.12(+1.48%)
May 19, 2003 8.370 8.370 7.988 8.008 3,356,728 -0.44(-5.16%)
May 16, 2003 8.212 8.443 8.021 8.443 3,719,524 +0.27(+3.31%)
May 15, 2003 7.915 8.199 7.882 8.172 3,907,668 +0.28(+3.60%)
May 14, 2003 7.862 8.008 7.829 7.889 4,143,265 +0.03(+0.34%)
May 13, 2003 7.988 8.021 7.810 7.862 4,652,968 -0.18(-2.30%)
May 12, 2003 7.731 8.120 7.698 8.047 6,712,396 +0.22(+2.78%)
May 09, 2003 7.513 7.849 6.233 7.829 11,107,633 +0.32(+4.21%)
May 08, 2003 7.750 7.750 7.348 7.513 6,382,196 -0.17(-2.23%)
May 07, 2003 7.671 7.948 7.632 7.684 14,363,694 -0.07(-0.85%)
May 06, 2003 7.671 7.816 7.612 7.750 8,755,300 +0.08(+1.03%)
May 05, 2003 7.869 7.869 7.645 7.671 7,272,432 -0.22(-2.76%)
May 02, 2003 7.486 7.895 7.486 7.889 4,655,545 +0.24(+3.10%)
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.