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

Interpublic GroupCompanies (NY: IPG )

31.02 +0.35 (+1.14%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 4, 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, 2012 7.853 7.953 7.806 7.839 10,020,519 -0.01(-0.09%)
Feb 28, 2012 7.893 7.899 7.779 7.846 11,930,013 -0.05(-0.68%)
Feb 27, 2012 7.752 7.946 7.719 7.899 13,286,046 +0.13(+1.64%)
Feb 24, 2012 7.471 7.806 7.358 7.772 24,709,610 +0.47(+6.51%)
Feb 23, 2012 7.224 7.438 7.194 7.297 12,301,724 +0.05(+0.74%)
Feb 22, 2012 7.224 7.351 7.224 7.244 4,819,955 -0.06(-0.82%)
Feb 21, 2012 7.271 7.324 7.244 7.304 5,436,404 +0.06(+0.83%)
Feb 17, 2012 7.344 7.358 7.210 7.244 6,189,380 -0.07(-0.91%)
Feb 16, 2012 7.244 7.317 7.147 7.311 5,591,897 +0.08(+1.11%)
Feb 15, 2012 7.210 7.304 7.167 7.231 8,901,006 +0.07(+1.03%)
Feb 14, 2012 7.204 7.217 7.090 7.157 7,864,956 -0.03(-0.47%)
Feb 13, 2012 7.251 7.287 7.164 7.190 13,250,011 +0.01(+0.19%)
Feb 10, 2012 7.150 7.204 7.110 7.177 6,044,314 -0.05(-0.74%)
Feb 09, 2012 7.264 7.277 7.157 7.231 7,791,284 -0.03(-0.37%)
Feb 08, 2012 7.257 7.317 7.164 7.257 5,566,726 -0.01(-0.18%)
Feb 07, 2012 7.244 7.324 7.197 7.271 4,304,477 -0.01(-0.09%)
Feb 06, 2012 7.204 7.291 7.177 7.277 4,693,780 +0.01(+0.18%)
Feb 03, 2012 7.184 7.271 7.150 7.264 5,682,999 +0.18(+2.55%)
Feb 02, 2012 7.130 7.157 7.030 7.083 6,877,110 +0.01(+0.09%)
Feb 01, 2012 6.976 7.103 6.956 7.077 8,442,222 +0.17(+2.42%)
Jan 31, 2012 7.050 7.137 6.866 6.909 9,210,465 -0.08(-1.15%)
Jan 30, 2012 6.762 7.037 6.729 6.990 10,169,916 +0.17(+2.45%)
Jan 27, 2012 6.822 6.926 6.809 6.822 7,709,201 -0.03(-0.49%)
Jan 26, 2012 7.050 7.063 6.809 6.856 11,274,185 -0.16(-2.29%)
Jan 25, 2012 6.976 7.050 6.869 7.016 7,300,464 +0.03(+0.48%)
Jan 24, 2012 6.769 7.023 6.756 6.983 9,008,800 -0.01(-0.10%)
Jan 23, 2012 7.023 7.077 6.909 6.990 6,662,747 -0.05(-0.67%)
Jan 20, 2012 7.164 7.170 6.990 7.037 8,241,330 -0.10(-1.41%)
Jan 19, 2012 7.090 7.170 7.043 7.137 10,852,792 +0.05(+0.76%)
Jan 18, 2012 7.130 7.224 7.010 7.083 12,668,033 -0.07(-0.94%)
Jan 17, 2012 7.157 7.204 7.110 7.150 9,861,478 +0.11(+1.52%)
Jan 13, 2012 7.023 7.090 6.950 7.043 9,698,908 -0.04(-0.57%)
Jan 12, 2012 6.990 7.103 6.981 7.083 13,011,991 +0.09(+1.24%)
Jan 11, 2012 7.057 7.077 6.879 6.996 14,773,307 -0.09(-1.23%)
Jan 10, 2012 7.043 7.107 6.963 7.083 9,993,622 +0.11(+1.63%)
Jan 09, 2012 6.956 7.043 6.913 6.970 9,672,954 +0.06(+0.87%)
Jan 06, 2012 6.849 6.976 6.829 6.909 6,173,663 +0.05(+0.68%)
Jan 05, 2012 6.782 6.923 6.722 6.863 8,418,570 +0.06(+0.88%)
Jan 04, 2012 6.762 6.836 6.689 6.802 9,043,268 +0.29(+4.52%)
Dec 30, 2011 6.481 6.542 6.481 6.508 4,966,679 +0.03(+0.41%)
Dec 29, 2011 6.394 6.515 6.328 6.481 3,358,872 +0.15(+2.32%)
Dec 28, 2011 6.501 6.511 6.314 6.334 4,157,371 -0.15(-2.27%)
Dec 27, 2011 6.421 6.602 6.421 6.481 4,392,464 +0.00(+0.00%)
Dec 23, 2011 6.435 6.481 6.354 6.481 3,081,290 +0.19(+2.98%)
Dec 21, 2011 6.321 6.334 6.093 6.294 9,093,140 +0.02(+0.32%)
Dec 20, 2011 6.187 6.348 6.127 6.274 9,757,989 +0.23(+3.88%)
Dec 19, 2011 6.120 6.147 6.000 6.040 7,251,837 -0.04(-0.66%)
Dec 16, 2011 6.140 6.187 6.033 6.080 12,326,631 +0.00(+0.00%)
Dec 15, 2011 6.073 6.160 6.020 6.080 6,861,153 +0.13(+2.13%)
Dec 14, 2011 6.127 6.174 5.906 5.953 9,791,938 -0.28(-4.51%)
Dec 13, 2011 6.381 6.428 6.174 6.234 8,247,771 -0.09(-1.48%)
Dec 12, 2011 6.267 6.348 6.140 6.328 12,785,707 -0.08(-1.25%)
Dec 09, 2011 6.227 6.468 6.214 6.408 5,199,920 +0.21(+3.46%)
Dec 08, 2011 6.401 6.501 6.167 6.194 8,240,206 -0.25(-3.94%)
Dec 07, 2011 6.401 6.508 6.261 6.448 6,785,677 +0.01(+0.10%)
Dec 06, 2011 6.528 6.548 6.361 6.441 6,409,951 -0.09(-1.33%)
Dec 05, 2011 6.528 6.689 6.481 6.528 14,021,233 +0.15(+2.31%)
Dec 02, 2011 6.475 6.501 6.361 6.381 8,287,742 +0.01(+0.21%)
Dec 01, 2011 6.247 6.441 6.200 6.368 9,766,825 +0.09(+1.49%)
Nov 30, 2011 6.261 6.301 6.100 6.274 11,538,971 +0.36(+6.11%)
Nov 29, 2011 5.873 6.020 5.833 5.913 7,943,213 +0.07(+1.26%)
Nov 28, 2011 5.866 5.985 5.783 5.839 10,454,915 +0.25(+4.52%)
Nov 25, 2011 5.500 5.700 5.494 5.587 4,357,647 +0.06(+1.08%)
Nov 23, 2011 5.693 5.746 5.527 5.527 8,346,236 -0.29(-4.91%)
Nov 22, 2011 5.886 5.946 5.766 5.813 6,295,957 -0.08(-1.35%)
Nov 21, 2011 5.799 5.926 5.779 5.892 7,336,065 -0.06(-1.00%)
Nov 18, 2011 6.158 6.158 5.946 5.952 8,782,983 -0.16(-2.61%)
Nov 17, 2011 6.218 6.268 6.058 6.112 8,574,557 -0.14(-2.23%)
Nov 16, 2011 6.165 6.384 6.158 6.251 11,092,166 -0.01(-0.11%)
Nov 15, 2011 6.231 6.314 6.132 6.258 6,571,181 -0.01(-0.11%)
Nov 14, 2011 6.298 6.357 6.178 6.264 5,596,256 -0.10(-1.57%)
Nov 11, 2011 6.311 6.414 6.274 6.364 7,663,935 +0.17(+2.79%)
Nov 10, 2011 6.271 6.331 6.125 6.191 10,604,177 +0.02(+0.32%)
Nov 09, 2011 6.238 6.324 6.105 6.171 15,468,624 -0.28(-4.33%)
Nov 08, 2011 6.510 6.523 6.318 6.450 9,602,882 +0.01(+0.10%)
Nov 07, 2011 6.430 6.494 6.361 6.444 10,087,291 +0.01(+0.21%)
Nov 04, 2011 6.344 6.503 6.331 6.430 10,653,086 -0.03(-0.41%)
Nov 03, 2011 6.278 6.477 6.105 6.457 14,612,740 +0.25(+3.96%)
Nov 02, 2011 6.098 6.271 6.058 6.211 11,064,564 +0.23(+3.89%)
Nov 01, 2011 5.972 6.271 5.926 5.979 22,552,824 -0.32(-5.06%)
Oct 31, 2011 6.497 6.550 6.291 6.298 15,797,819 -0.29(-4.44%)
Oct 28, 2011 6.783 6.975 6.504 6.590 36,868,636 +0.66(+11.21%)
Oct 27, 2011 5.932 5.999 5.819 5.926 23,572,996 +0.21(+3.72%)
Oct 26, 2011 5.667 5.760 5.540 5.713 9,093,420 +0.14(+2.50%)
Oct 25, 2011 5.773 5.773 5.567 5.574 8,584,357 -0.24(-4.11%)
Oct 24, 2011 5.647 5.886 5.607 5.813 8,396,016 +0.21(+3.80%)
Oct 21, 2011 5.607 5.733 5.467 5.600 10,260,229 +0.09(+1.57%)
Oct 20, 2011 5.388 5.574 5.288 5.514 11,763,621 +0.16(+2.98%)
Oct 19, 2011 5.281 5.461 5.195 5.354 12,100,041 +0.05(+0.88%)
Oct 18, 2011 4.956 5.361 4.883 5.308 28,669,270 +0.37(+7.39%)
Oct 17, 2011 5.055 5.208 4.923 4.942 21,273,628 -0.38(-7.12%)
Oct 14, 2011 5.348 5.388 5.202 5.321 10,737,243 +0.08(+1.52%)
Oct 13, 2011 5.401 5.401 5.158 5.241 15,266,490 -0.21(-3.90%)
Oct 12, 2011 5.407 5.520 5.381 5.454 7,682,416 +0.11(+2.11%)
Oct 11, 2011 5.182 5.388 5.122 5.341 8,391,938 +0.13(+2.42%)
Oct 10, 2011 5.188 5.321 5.115 5.215 7,213,724 +0.17(+3.29%)
Oct 07, 2011 5.221 5.268 4.949 5.049 11,078,427 -0.13(-2.44%)
Oct 06, 2011 5.082 5.221 5.029 5.175 13,719,052 +0.12(+2.37%)
Oct 05, 2011 4.962 5.095 4.849 5.055 14,259,991 +0.11(+2.15%)
Oct 04, 2011 4.491 4.959 4.471 4.949 15,961,898 +0.33(+7.19%)
Oct 03, 2011 4.750 4.790 4.604 4.617 26,524,490 -0.17(-3.47%)
Sep 30, 2011 4.810 4.889 4.723 4.783 12,448,327 -0.14(-2.83%)
Sep 29, 2011 4.949 5.022 4.803 4.923 11,410,372 +0.09(+1.93%)
Sep 28, 2011 5.255 5.281 4.803 4.830 15,976,993 -0.43(-8.09%)
Sep 27, 2011 5.109 5.334 5.109 5.255 14,606,943 +0.31(+6.17%)
Sep 26, 2011 4.869 4.956 4.630 4.949 16,238,013 +0.14(+2.90%)
Sep 23, 2011 4.770 4.863 4.723 4.810 16,261,456 +0.00(+0.00%)
Sep 22, 2011 4.869 5.016 4.710 4.810 19,079,064 -0.29(-5.61%)
Sep 21, 2011 5.354 5.394 5.089 5.095 22,948,196 -0.31(-5.66%)
Sep 20, 2011 5.029 5.554 5.029 5.401 27,504,682 +0.41(+8.26%)
Sep 19, 2011 5.135 5.148 4.949 4.989 17,757,084 -0.30(-5.65%)
Sep 16, 2011 5.354 5.397 5.241 5.288 12,922,534 +0.00(+0.00%)
Sep 15, 2011 5.255 5.341 5.228 5.288 14,139,897 +0.08(+1.53%)
Sep 14, 2011 5.115 5.275 5.049 5.208 13,597,211 +0.13(+2.62%)
Sep 13, 2011 4.969 5.102 4.949 5.075 10,659,048 +0.13(+2.55%)
Sep 12, 2011 4.863 4.962 4.796 4.949 14,216,643 -0.03(-0.53%)
Sep 09, 2011 5.082 5.095 4.929 4.976 11,306,101 -0.17(-3.35%)
Sep 08, 2011 5.268 5.328 5.115 5.148 13,843,088 -0.17(-3.13%)
Sep 07, 2011 5.089 5.321 5.042 5.314 9,887,984 +0.31(+6.24%)
Sep 06, 2011 4.943 5.068 4.917 5.002 12,824,743 -0.17(-3.31%)
Sep 02, 2011 5.246 5.319 5.134 5.174 9,628,743 -0.24(-4.38%)
Sep 01, 2011 5.701 5.714 5.365 5.411 14,110,363 -0.28(-4.87%)
Aug 31, 2011 5.767 5.839 5.622 5.688 8,427,368 -0.03(-0.46%)
Aug 30, 2011 5.674 5.780 5.595 5.714 9,138,980 +0.01(+0.12%)
Aug 29, 2011 5.411 5.714 5.411 5.707 18,829,966 +0.38(+7.18%)
Aug 26, 2011 5.213 5.473 5.114 5.325 23,885,940 +0.07(+1.25%)
Aug 25, 2011 5.470 5.490 5.239 5.259 19,832,922 -0.16(-3.04%)
Aug 24, 2011 5.411 5.510 5.365 5.424 13,249,011 -0.04(-0.72%)
Aug 23, 2011 5.167 5.497 5.127 5.464 15,252,913 +0.34(+6.56%)
Aug 22, 2011 5.246 5.272 5.029 5.127 11,570,240 +0.03(+0.52%)
Aug 19, 2011 5.134 5.312 5.042 5.101 16,248,580 -0.07(-1.40%)
Aug 18, 2011 5.674 5.490 5.114 5.174 16,067,185 -0.50(-8.83%)
Aug 17, 2011 5.866 5.931 5.622 5.674 8,211,331 -0.12(-2.05%)
Aug 16, 2011 5.793 5.859 5.727 5.793 12,601,545 -0.07(-1.24%)
Aug 15, 2011 5.754 5.879 5.694 5.866 13,818,312 +0.17(+3.01%)
Aug 12, 2011 5.674 5.754 5.549 5.694 20,916,896 +0.07(+1.29%)
Aug 11, 2011 5.279 5.714 5.253 5.622 33,966,688 +0.42(+8.11%)
Aug 10, 2011 5.187 5.358 5.108 5.200 25,799,786 -0.17(-3.19%)
Aug 09, 2011 5.299 5.371 4.943 5.371 22,414,322 +0.43(+8.81%)
Aug 08, 2011 5.299 5.378 4.933 4.936 21,730,318 -0.58(-10.51%)
Aug 05, 2011 5.872 5.872 5.272 5.516 35,391,652 -0.24(-4.23%)
Aug 04, 2011 6.024 6.030 5.754 5.760 21,422,892 -0.42(-6.82%)
Aug 03, 2011 5.997 6.221 5.859 6.182 24,035,246 +0.22(+3.76%)
Aug 02, 2011 6.320 6.396 5.958 5.958 31,574,494 -0.35(-5.54%)
Aug 01, 2011 6.551 6.630 6.221 6.307 32,313,576 -0.16(-2.45%)
Jul 29, 2011 6.439 6.591 6.076 6.465 31,564,588 -0.21(-3.16%)
Jul 28, 2011 7.276 7.276 6.485 6.676 63,426,208 -1.30(-16.28%)
Jul 27, 2011 8.153 8.179 7.890 7.975 20,093,918 -0.26(-3.12%)
Jul 26, 2011 8.238 8.271 8.139 8.232 6,573,721 -0.03(-0.32%)
Jul 25, 2011 8.199 8.284 8.199 8.258 14,408,035 -0.09(-1.03%)
Jul 22, 2011 8.225 8.370 8.185 8.344 6,450,080 +0.14(+1.77%)
Jul 21, 2011 8.218 8.271 8.146 8.199 9,179,145 +0.05(+0.65%)
Jul 20, 2011 8.317 8.317 8.120 8.146 5,656,871 -0.13(-1.59%)
Jul 19, 2011 8.008 8.281 8.008 8.278 15,901,070 +0.46(+5.90%)
Jul 18, 2011 7.922 7.961 7.747 7.816 9,741,978 -0.17(-2.15%)
Jul 15, 2011 7.942 8.014 7.843 7.988 9,865,676 +0.13(+1.68%)
Jul 14, 2011 8.034 8.093 7.836 7.856 11,163,365 -0.16(-1.97%)
Jul 13, 2011 8.232 8.271 7.968 8.014 13,728,569 -0.11(-1.38%)
Jul 12, 2011 8.060 8.159 7.968 8.126 12,160,316 -0.02(-0.24%)
Jul 11, 2011 8.199 8.284 8.120 8.146 13,055,832 -0.24(-2.83%)
Jul 08, 2011 8.330 8.410 8.278 8.383 9,410,098 -0.08(-0.93%)
Jul 07, 2011 8.416 8.508 8.350 8.462 8,494,755 +0.16(+1.99%)
Jul 06, 2011 8.357 8.370 8.192 8.297 12,738,847 -0.11(-1.25%)
Jul 05, 2011 8.357 8.482 8.330 8.403 10,914,554 +0.03(+0.31%)
Jul 01, 2011 8.218 8.390 8.172 8.377 8,501,577 +0.14(+1.68%)
Jun 30, 2011 8.073 8.321 8.047 8.238 12,043,002 +0.21(+2.63%)
Jun 29, 2011 8.021 8.120 7.988 8.027 8,515,163 +0.07(+0.83%)
Jun 28, 2011 7.731 8.008 7.718 7.961 11,840,124 +0.28(+3.60%)
Jun 27, 2011 7.652 7.724 7.536 7.685 5,256,580 +0.13(+1.75%)
Jun 24, 2011 7.652 7.711 7.546 7.553 11,080,524 -0.10(-1.29%)
Jun 23, 2011 7.513 7.671 7.460 7.652 11,733,970 -0.01(-0.09%)
Jun 22, 2011 7.744 7.830 7.658 7.658 7,098,578 -0.13(-1.61%)
Jun 21, 2011 7.586 7.790 7.553 7.783 9,144,301 +0.24(+3.14%)
Jun 20, 2011 7.530 7.559 7.513 7.546 6,508,130 +0.06(+0.79%)
Jun 17, 2011 7.619 7.638 7.434 7.487 10,028,000 -0.04(-0.53%)
Jun 16, 2011 7.612 7.625 7.424 7.526 8,512,306 -0.13(-1.72%)
Jun 15, 2011 7.671 7.764 7.573 7.658 10,052,964 -0.09(-1.19%)
Jun 14, 2011 7.711 7.777 7.638 7.750 6,267,248 +0.15(+1.99%)
Jun 13, 2011 7.579 7.750 7.546 7.599 9,486,453 +0.02(+0.26%)
Jun 10, 2011 7.816 7.816 7.559 7.579 15,350,866 -0.26(-3.36%)
Jun 09, 2011 7.388 7.909 7.368 7.843 24,903,734 +0.47(+6.44%)
Jun 08, 2011 7.454 7.487 7.342 7.368 19,559,892 -0.11(-1.41%)
Jun 07, 2011 7.402 7.487 7.375 7.474 12,092,442 +0.10(+1.33%)
Jun 06, 2011 7.461 7.526 7.356 7.375 9,791,970 -0.10(-1.32%)
Jun 03, 2011 7.408 7.500 7.303 7.474 13,126,195 -0.09(-1.21%)
May 24, 2011 7.710 7.729 7.526 7.565 8,738,216 -0.14(-1.79%)
May 23, 2011 7.657 7.762 7.644 7.703 11,008,301 -0.09(-1.18%)
May 20, 2011 7.801 7.900 7.700 7.795 12,947,065 +0.01(+0.17%)
May 19, 2011 7.683 7.834 7.657 7.782 11,278,093 +0.10(+1.37%)
May 18, 2011 7.323 7.683 7.317 7.677 17,181,900 +0.37(+5.02%)
May 17, 2011 7.277 7.356 7.198 7.310 11,362,091 -0.01(-0.18%)
May 16, 2011 7.487 7.513 7.297 7.323 13,533,774 -0.26(-3.37%)
May 13, 2011 7.487 7.624 7.457 7.579 14,737,548 +0.11(+1.49%)
May 12, 2011 7.343 7.520 7.270 7.467 11,798,737 +0.12(+1.70%)
May 11, 2011 7.415 7.454 7.231 7.343 11,086,390 -0.07(-0.88%)
May 10, 2011 7.343 7.447 7.323 7.408 15,286,201 +0.09(+1.25%)
May 09, 2011 7.447 7.503 7.277 7.316 11,992,202 -0.10(-1.41%)
May 06, 2011 7.474 7.552 7.375 7.421 12,243,411 +0.07(+0.89%)
May 05, 2011 7.343 7.480 7.293 7.356 10,186,876 -0.03(-0.44%)
May 04, 2011 7.500 7.538 7.303 7.388 13,799,289 -0.12(-1.57%)
May 03, 2011 7.467 7.552 7.388 7.506 20,905,878 +0.03(+0.44%)
May 02, 2011 7.526 7.533 7.467 7.474 29,362,058 -0.23(-2.98%)
Apr 29, 2011 7.703 7.749 7.552 7.703 20,011,884 +0.01(+0.17%)
Apr 28, 2011 8.096 8.123 7.644 7.690 42,475,700 -0.45(-5.56%)
Apr 27, 2011 7.978 8.221 7.834 8.142 21,349,622 +0.20(+2.48%)
Apr 26, 2011 8.044 8.070 7.933 7.946 6,056,898 -0.09(-1.06%)
Apr 25, 2011 8.064 8.070 8.018 8.031 6,582,965 -0.06(-0.73%)
Apr 21, 2011 7.775 8.103 7.729 8.090 14,425,688 +0.35(+4.49%)
Apr 20, 2011 7.860 7.860 7.703 7.742 13,352,684 +0.03(+0.34%)
Apr 19, 2011 7.677 7.729 7.546 7.716 12,270,538 +0.02(+0.26%)
Apr 18, 2011 7.657 7.729 7.546 7.697 8,809,936 -0.09(-1.18%)
Apr 15, 2011 7.867 7.926 7.788 7.788 8,592,127 -0.05(-0.67%)
Apr 14, 2011 7.828 7.874 7.733 7.841 9,115,804 -0.04(-0.50%)
Apr 13, 2011 7.874 7.939 7.775 7.880 8,561,392 +0.06(+0.75%)
Apr 12, 2011 7.788 7.854 7.677 7.821 11,540,393 -0.03(-0.33%)
Apr 11, 2011 7.959 8.005 7.821 7.847 10,093,611 -0.09(-1.07%)
Apr 08, 2011 8.129 8.149 7.860 7.933 9,629,157 -0.15(-1.87%)
Apr 07, 2011 8.136 8.182 8.018 8.083 8,794,845 -0.05(-0.64%)
Apr 06, 2011 8.306 8.332 8.090 8.136 9,978,787 -0.10(-1.19%)
Apr 05, 2011 8.280 8.365 8.208 8.234 7,993,972 -0.05(-0.55%)
Apr 04, 2011 8.306 8.385 8.241 8.280 9,329,887 +0.01(+0.08%)
Apr 01, 2011 8.162 8.392 8.116 8.274 14,701,332 +0.03(+0.40%)
Mar 31, 2011 8.083 8.274 8.044 8.241 16,629,443 +0.12(+1.53%)
Mar 30, 2011 7.998 8.149 7.959 8.116 31,604,492 +0.18(+2.31%)
Mar 29, 2011 7.959 7.965 7.867 7.933 10,804,897 -0.01(-0.08%)
Mar 28, 2011 7.965 8.015 7.926 7.939 17,022,520 +0.01(+0.08%)
Mar 25, 2011 7.933 7.998 7.854 7.933 30,455,846 +0.07(+0.92%)
Mar 24, 2011 7.841 7.887 7.723 7.860 19,051,290 +0.07(+0.84%)
Mar 23, 2011 7.821 7.834 7.703 7.795 19,158,434 -0.05(-0.59%)
Mar 22, 2011 7.998 8.024 7.788 7.841 8,725,428 -0.14(-1.81%)
Mar 21, 2011 7.998 8.005 7.926 7.985 13,033,804 +0.17(+2.18%)
Mar 18, 2011 7.978 8.011 7.795 7.815 18,144,706 -0.07(-0.83%)
Mar 17, 2011 7.893 7.939 7.834 7.880 10,655,729 +0.18(+2.30%)
Mar 16, 2011 7.854 7.952 7.697 7.703 18,025,576 -0.20(-2.49%)
Mar 15, 2011 7.874 8.149 7.847 7.900 16,654,858 -0.25(-3.06%)
Mar 14, 2011 8.260 8.365 8.051 8.149 11,578,533 -0.18(-2.20%)
Mar 11, 2011 8.280 8.418 8.254 8.332 10,285,600 +0.01(+0.08%)
Mar 10, 2011 8.418 8.457 8.290 8.326 15,168,778 -0.24(-2.83%)
Mar 09, 2011 8.510 8.687 8.405 8.569 14,100,459 +0.03(+0.38%)
Mar 08, 2011 8.418 8.653 8.353 8.536 14,252,643 +0.16(+1.87%)
Mar 07, 2011 8.542 8.588 8.320 8.379 12,139,225 -0.12(-1.46%)
Mar 04, 2011 8.470 8.587 8.392 8.503 8,744,789 +0.01(+0.08%)
Mar 03, 2011 8.480 8.627 8.457 8.497 8,531,588 +0.14(+1.64%)
Mar 02, 2011 8.190 8.484 8.190 8.360 9,603,586 +0.13(+1.59%)
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.