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

Interpublic GroupCompanies (NY: IPG )

30.77 -0.24 (-0.77%)
Official Closing 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 (%)
Apr 30, 2012 7.876 7.977 7.829 7.937 14,049,644 +0.05(+0.68%)
Apr 27, 2012 7.910 7.923 7.769 7.883 13,290,050 -0.02(-0.26%)
Apr 26, 2012 7.735 7.990 7.661 7.903 21,487,042 +0.44(+5.85%)
Apr 25, 2012 7.386 7.480 7.359 7.466 10,621,133 +0.15(+2.11%)
Apr 24, 2012 7.184 7.339 7.184 7.312 9,409,556 +0.11(+1.59%)
Apr 23, 2012 7.224 7.245 7.157 7.197 5,554,912 -0.11(-1.47%)
Apr 20, 2012 7.339 7.372 7.271 7.305 5,229,404 +0.01(+0.09%)
Apr 19, 2012 7.251 7.312 7.177 7.298 9,692,754 +0.03(+0.37%)
Apr 18, 2012 7.352 7.352 7.245 7.271 5,908,038 -0.11(-1.55%)
Apr 17, 2012 7.305 7.426 7.238 7.386 10,175,516 +0.15(+2.04%)
Apr 16, 2012 7.318 7.332 7.164 7.238 8,548,837 -0.01(-0.09%)
Apr 13, 2012 7.359 7.392 7.231 7.245 9,892,732 -0.15(-2.00%)
Apr 12, 2012 7.359 7.446 7.285 7.392 7,452,998 +0.19(+2.71%)
Apr 11, 2012 7.184 7.224 7.110 7.197 7,734,647 +0.12(+1.71%)
Apr 10, 2012 7.211 7.318 7.070 7.077 14,017,405 -0.16(-2.23%)
Apr 09, 2012 7.191 7.271 7.164 7.238 7,696,697 -0.11(-1.55%)
Apr 05, 2012 7.359 7.429 7.325 7.352 5,534,240 -0.02(-0.27%)
Apr 04, 2012 7.359 7.413 7.298 7.372 7,366,045 -0.08(-1.08%)
Apr 03, 2012 7.466 7.581 7.392 7.453 13,577,372 -0.05(-0.63%)
Apr 02, 2012 7.641 7.641 7.480 7.500 13,918,758 -0.17(-2.19%)
Mar 30, 2012 7.654 7.688 7.392 7.668 16,752,308 +0.03(+0.44%)
Mar 29, 2012 7.722 7.722 7.567 7.634 7,048,556 -0.11(-1.39%)
Mar 28, 2012 7.796 7.846 7.675 7.742 8,035,933 -0.09(-1.20%)
Mar 27, 2012 7.769 7.863 7.759 7.836 11,297,277 +0.09(+1.22%)
Mar 26, 2012 7.762 7.782 7.701 7.742 8,792,812 +0.10(+1.32%)
Mar 23, 2012 7.701 7.917 7.567 7.641 12,761,449 -0.03(-0.44%)
Mar 22, 2012 7.675 7.759 7.631 7.675 10,250,361 -0.07(-0.87%)
Mar 21, 2012 7.836 7.863 7.735 7.742 12,897,859 -0.08(-1.03%)
Mar 20, 2012 7.964 7.984 7.789 7.822 12,072,236 -0.22(-2.68%)
Mar 19, 2012 7.950 8.044 7.890 8.038 6,816,234 +0.11(+1.36%)
Mar 16, 2012 7.970 7.983 7.883 7.930 9,085,414 -0.02(-0.25%)
Mar 15, 2012 7.977 7.984 7.890 7.950 7,251,979 -0.03(-0.42%)
Mar 14, 2012 8.024 8.044 7.903 7.984 9,285,114 -0.06(-0.75%)
Mar 13, 2012 7.990 8.064 7.927 8.044 8,421,208 +0.09(+1.18%)
Mar 12, 2012 7.896 8.004 7.896 7.950 5,442,042 +0.02(+0.25%)
Mar 09, 2012 7.923 7.977 7.809 7.930 6,795,590 +0.02(+0.25%)
Mar 08, 2012 7.735 7.923 7.735 7.910 8,061,693 +0.24(+3.06%)
Mar 07, 2012 7.675 7.775 7.648 7.675 5,909,783 +0.06(+0.79%)
Mar 06, 2012 7.728 7.768 7.614 7.614 10,902,715 -0.19(-2.48%)
Mar 05, 2012 7.734 7.821 7.728 7.808 5,798,919 +0.07(+0.95%)
Mar 02, 2012 7.801 7.888 7.708 7.734 8,153,688 -0.05(-0.60%)
Mar 01, 2012 7.861 7.888 7.775 7.781 11,002,940 -0.05(-0.68%)
Feb 29, 2012 7.848 7.948 7.801 7.835 10,026,218 -0.01(-0.09%)
Feb 28, 2012 7.888 7.895 7.775 7.841 11,936,797 -0.05(-0.68%)
Feb 27, 2012 7.748 7.942 7.714 7.895 13,293,602 +0.13(+1.64%)
Feb 24, 2012 7.467 7.801 7.353 7.768 24,723,662 +0.47(+6.51%)
Feb 23, 2012 7.220 7.434 7.190 7.293 12,308,719 +0.05(+0.74%)
Feb 22, 2012 7.220 7.347 7.220 7.240 4,822,696 -0.06(-0.82%)
Feb 21, 2012 7.267 7.320 7.240 7.300 5,439,495 +0.06(+0.83%)
Feb 17, 2012 7.340 7.353 7.206 7.240 6,192,900 -0.07(-0.91%)
Feb 16, 2012 7.240 7.313 7.143 7.307 5,595,077 +0.08(+1.11%)
Feb 15, 2012 7.206 7.300 7.163 7.226 8,906,068 +0.07(+1.03%)
Feb 14, 2012 7.200 7.213 7.086 7.153 7,869,429 -0.03(-0.47%)
Feb 13, 2012 7.246 7.283 7.160 7.186 13,257,546 +0.01(+0.19%)
Feb 10, 2012 7.146 7.200 7.106 7.173 6,047,751 -0.05(-0.74%)
Feb 09, 2012 7.260 7.273 7.153 7.226 7,795,715 -0.03(-0.37%)
Feb 08, 2012 7.253 7.313 7.160 7.253 5,569,892 -0.01(-0.18%)
Feb 07, 2012 7.240 7.320 7.193 7.267 4,306,925 -0.01(-0.09%)
Feb 06, 2012 7.200 7.287 7.173 7.273 4,696,450 +0.01(+0.18%)
Feb 03, 2012 7.180 7.267 7.146 7.260 5,686,231 +0.18(+2.55%)
Feb 02, 2012 7.126 7.153 7.026 7.079 6,881,020 +0.01(+0.09%)
Feb 01, 2012 6.972 7.099 6.952 7.073 8,447,023 +0.17(+2.42%)
Jan 31, 2012 7.046 7.133 6.862 6.906 9,215,702 -0.08(-1.15%)
Jan 30, 2012 6.758 7.033 6.725 6.986 10,175,699 +0.17(+2.45%)
Jan 27, 2012 6.819 6.922 6.805 6.819 7,713,585 -0.03(-0.49%)
Jan 26, 2012 7.046 7.059 6.805 6.852 11,280,596 -0.16(-2.29%)
Jan 25, 2012 6.972 7.046 6.865 7.012 7,304,616 +0.03(+0.48%)
Jan 24, 2012 6.765 7.019 6.752 6.979 9,013,923 -0.01(-0.10%)
Jan 23, 2012 7.019 7.073 6.906 6.986 6,666,536 -0.05(-0.67%)
Jan 20, 2012 7.160 7.166 6.986 7.033 8,246,017 -0.10(-1.41%)
Jan 19, 2012 7.086 7.166 7.039 7.133 10,858,964 +0.05(+0.76%)
Jan 18, 2012 7.126 7.220 7.006 7.079 12,675,237 -0.07(-0.94%)
Jan 17, 2012 7.153 7.200 7.106 7.146 9,867,087 +0.11(+1.52%)
Jan 13, 2012 7.019 7.086 6.946 7.039 9,704,423 -0.04(-0.57%)
Jan 12, 2012 6.986 7.099 6.977 7.079 13,019,391 +0.09(+1.24%)
Jan 11, 2012 7.053 7.073 6.875 6.992 14,781,708 -0.09(-1.23%)
Jan 10, 2012 7.039 7.103 6.959 7.079 9,999,305 +0.11(+1.63%)
Jan 09, 2012 6.952 7.039 6.909 6.966 9,678,454 +0.06(+0.87%)
Jan 06, 2012 6.845 6.972 6.825 6.906 6,177,174 +0.05(+0.68%)
Jan 05, 2012 6.779 6.919 6.718 6.859 8,423,358 +0.06(+0.89%)
Jan 04, 2012 6.758 6.832 6.685 6.799 9,048,411 +0.29(+4.52%)
Dec 30, 2011 6.478 6.538 6.478 6.504 4,969,503 +0.03(+0.41%)
Dec 29, 2011 6.391 6.511 6.324 6.478 3,360,782 +0.15(+2.32%)
Dec 28, 2011 6.498 6.508 6.311 6.331 4,159,736 -0.15(-2.27%)
Dec 27, 2011 6.418 6.598 6.418 6.478 4,394,962 +0.00(+0.00%)
Dec 23, 2011 6.431 6.478 6.351 6.478 3,083,042 +0.19(+2.98%)
Dec 21, 2011 6.317 6.331 6.090 6.291 9,098,311 +0.02(+0.32%)
Dec 20, 2011 6.184 6.344 6.123 6.270 9,763,539 +0.23(+3.88%)
Dec 19, 2011 6.117 6.143 5.996 6.036 7,255,961 -0.04(-0.66%)
Dec 16, 2011 6.137 6.184 6.030 6.077 12,333,641 +0.00(+0.00%)
Dec 15, 2011 6.070 6.157 6.016 6.077 6,865,055 +0.13(+2.13%)
Dec 14, 2011 6.123 6.170 5.903 5.950 9,797,506 -0.28(-4.51%)
Dec 13, 2011 6.377 6.424 6.170 6.230 8,252,461 -0.09(-1.48%)
Dec 12, 2011 6.264 6.344 6.137 6.324 12,792,978 -0.08(-1.25%)
Dec 09, 2011 6.224 6.464 6.210 6.404 5,202,878 +0.21(+3.46%)
Dec 08, 2011 6.397 6.498 6.163 6.190 8,244,892 -0.25(-3.94%)
Dec 07, 2011 6.397 6.504 6.257 6.444 6,789,535 +0.01(+0.10%)
Dec 06, 2011 6.524 6.545 6.357 6.438 6,413,597 -0.09(-1.33%)
Dec 05, 2011 6.524 6.685 6.478 6.524 14,029,207 +0.15(+2.31%)
Dec 02, 2011 6.471 6.498 6.357 6.377 8,292,456 +0.01(+0.21%)
Dec 01, 2011 6.244 6.438 6.197 6.364 9,772,379 +0.09(+1.49%)
Nov 30, 2011 6.257 6.297 6.097 6.270 11,545,533 +0.36(+6.11%)
Nov 29, 2011 5.869 6.016 5.829 5.909 7,947,730 +0.07(+1.26%)
Nov 28, 2011 5.862 5.982 5.779 5.836 10,460,858 +0.25(+4.52%)
Nov 25, 2011 5.497 5.697 5.491 5.584 4,360,124 +0.06(+1.08%)
Nov 23, 2011 5.690 5.743 5.524 5.524 8,350,980 -0.29(-4.91%)
Nov 22, 2011 5.882 5.942 5.763 5.809 6,299,536 -0.08(-1.35%)
Nov 21, 2011 5.796 5.922 5.776 5.889 7,340,235 -0.06(-1.00%)
Nov 18, 2011 6.155 6.155 5.942 5.949 8,787,976 -0.16(-2.61%)
Nov 17, 2011 6.214 6.264 6.055 6.108 8,579,431 -0.14(-2.23%)
Nov 16, 2011 6.161 6.380 6.155 6.248 11,098,472 -0.01(-0.11%)
Nov 15, 2011 6.228 6.311 6.128 6.254 6,574,917 -0.01(-0.11%)
Nov 14, 2011 6.294 6.354 6.175 6.261 5,599,437 -0.10(-1.57%)
Nov 11, 2011 6.307 6.410 6.271 6.360 7,668,291 +0.17(+2.79%)
Nov 10, 2011 6.267 6.327 6.121 6.188 10,610,206 +0.02(+0.32%)
Nov 09, 2011 6.234 6.321 6.102 6.168 15,477,417 -0.28(-4.33%)
Nov 08, 2011 6.506 6.520 6.314 6.447 9,608,341 +0.01(+0.10%)
Nov 07, 2011 6.427 6.490 6.357 6.440 10,093,025 +0.01(+0.21%)
Nov 04, 2011 6.341 6.500 6.327 6.427 10,659,141 -0.03(-0.41%)
Nov 03, 2011 6.274 6.473 6.102 6.453 14,621,047 +0.25(+3.96%)
Nov 02, 2011 6.095 6.267 6.055 6.208 11,070,854 +0.23(+3.89%)
Nov 01, 2011 5.969 6.267 5.922 5.975 22,565,644 -0.32(-5.06%)
Oct 31, 2011 6.493 6.546 6.287 6.294 15,806,799 -0.29(-4.44%)
Oct 28, 2011 6.779 6.971 6.500 6.586 36,889,596 +0.66(+11.21%)
Oct 27, 2011 5.929 5.995 5.816 5.922 23,586,396 +0.21(+3.72%)
Oct 26, 2011 5.663 5.756 5.537 5.710 9,098,589 +0.14(+2.50%)
Oct 25, 2011 5.770 5.770 5.564 5.570 8,589,236 -0.24(-4.11%)
Oct 24, 2011 5.643 5.882 5.604 5.809 8,400,789 +0.21(+3.80%)
Oct 21, 2011 5.604 5.730 5.464 5.597 10,266,062 +0.09(+1.57%)
Oct 20, 2011 5.384 5.570 5.285 5.511 11,770,309 +0.16(+2.98%)
Oct 19, 2011 5.278 5.457 5.192 5.351 12,106,920 +0.05(+0.88%)
Oct 18, 2011 4.953 5.358 4.880 5.305 28,685,568 +0.37(+7.39%)
Oct 17, 2011 5.053 5.205 4.920 4.940 21,285,720 -0.38(-7.12%)
Oct 14, 2011 5.345 5.384 5.199 5.318 10,743,346 +0.08(+1.52%)
Oct 13, 2011 5.398 5.398 5.155 5.238 15,275,168 -0.21(-3.90%)
Oct 12, 2011 5.404 5.517 5.378 5.451 7,686,783 +0.11(+2.11%)
Oct 11, 2011 5.179 5.384 5.119 5.338 8,396,708 +0.13(+2.42%)
Oct 10, 2011 5.185 5.318 5.112 5.212 7,217,824 +0.17(+3.29%)
Oct 07, 2011 5.218 5.265 4.946 5.046 11,084,725 -0.13(-2.44%)
Oct 06, 2011 5.079 5.218 5.026 5.172 13,726,851 +0.12(+2.37%)
Oct 05, 2011 4.960 5.092 4.847 5.053 14,268,097 +0.11(+2.15%)
Oct 04, 2011 4.488 4.956 4.468 4.946 15,970,972 +0.33(+7.19%)
Oct 03, 2011 4.747 4.787 4.601 4.614 26,539,568 -0.17(-3.47%)
Sep 30, 2011 4.807 4.887 4.721 4.780 12,455,403 -0.14(-2.83%)
Sep 29, 2011 4.946 5.019 4.800 4.920 11,416,858 +0.09(+1.93%)
Sep 28, 2011 5.252 5.278 4.800 4.827 15,986,076 -0.42(-8.09%)
Sep 27, 2011 5.106 5.331 5.106 5.252 14,615,247 +0.31(+6.17%)
Sep 26, 2011 4.867 4.953 4.628 4.946 16,247,244 +0.14(+2.90%)
Sep 23, 2011 4.767 4.860 4.721 4.807 16,270,699 +0.00(+0.00%)
Sep 22, 2011 4.867 5.013 4.707 4.807 19,089,910 -0.29(-5.61%)
Sep 21, 2011 5.351 5.391 5.086 5.092 22,961,240 -0.31(-5.66%)
Sep 20, 2011 5.026 5.550 5.026 5.398 27,520,316 +0.41(+8.26%)
Sep 19, 2011 5.132 5.145 4.946 4.986 17,767,178 -0.30(-5.65%)
Sep 16, 2011 5.351 5.394 5.238 5.285 12,929,880 +0.00(+0.00%)
Sep 15, 2011 5.252 5.338 5.225 5.285 14,147,935 +0.08(+1.53%)
Sep 14, 2011 5.112 5.272 5.046 5.205 13,604,940 +0.13(+2.62%)
Sep 13, 2011 4.966 5.099 4.946 5.072 10,665,107 +0.13(+2.55%)
Sep 12, 2011 4.860 4.960 4.794 4.946 14,224,725 -0.03(-0.53%)
Sep 09, 2011 5.079 5.092 4.926 4.973 11,312,528 -0.17(-3.35%)
Sep 08, 2011 5.265 5.325 5.112 5.145 13,850,957 -0.17(-3.12%)
Sep 07, 2011 5.086 5.318 5.039 5.311 9,893,605 +0.31(+6.24%)
Sep 06, 2011 4.940 5.065 4.914 4.999 12,832,032 -0.17(-3.31%)
Sep 02, 2011 5.243 5.316 5.131 5.171 9,634,216 -0.24(-4.38%)
Sep 01, 2011 5.698 5.711 5.362 5.408 14,118,383 -0.28(-4.87%)
Aug 31, 2011 5.763 5.836 5.619 5.684 8,432,158 -0.03(-0.46%)
Aug 30, 2011 5.671 5.777 5.592 5.711 9,144,174 +0.01(+0.12%)
Aug 29, 2011 5.408 5.711 5.408 5.704 18,840,668 +0.38(+7.18%)
Aug 26, 2011 5.210 5.470 5.111 5.322 23,899,516 +0.07(+1.25%)
Aug 25, 2011 5.467 5.487 5.237 5.256 19,844,196 -0.16(-3.04%)
Aug 24, 2011 5.408 5.507 5.362 5.421 13,256,542 -0.04(-0.72%)
Aug 23, 2011 5.164 5.493 5.125 5.460 15,261,583 +0.34(+6.56%)
Aug 22, 2011 5.243 5.269 5.026 5.125 11,576,817 +0.03(+0.52%)
Aug 19, 2011 5.131 5.309 5.039 5.098 16,257,815 -0.07(-1.40%)
Aug 18, 2011 5.671 5.487 5.111 5.171 16,076,318 -0.50(-8.83%)
Aug 17, 2011 5.862 5.928 5.619 5.671 8,215,998 -0.12(-2.05%)
Aug 16, 2011 5.790 5.856 5.724 5.790 12,608,707 -0.07(-1.24%)
Aug 15, 2011 5.750 5.875 5.691 5.862 13,826,166 +0.17(+3.01%)
Aug 12, 2011 5.671 5.750 5.546 5.691 20,928,784 +0.07(+1.29%)
Aug 11, 2011 5.276 5.711 5.250 5.619 33,985,996 +0.42(+8.11%)
Aug 10, 2011 5.184 5.355 5.105 5.197 25,814,450 -0.17(-3.19%)
Aug 09, 2011 5.296 5.368 4.940 5.368 22,427,060 +0.43(+8.81%)
Aug 08, 2011 5.296 5.375 4.930 4.934 21,742,670 -0.58(-10.51%)
Aug 05, 2011 5.869 5.869 5.269 5.513 35,411,768 -0.24(-4.23%)
Aug 04, 2011 6.020 6.027 5.750 5.757 21,435,068 -0.42(-6.82%)
Aug 03, 2011 5.994 6.218 5.856 6.178 24,048,906 +0.22(+3.76%)
Aug 02, 2011 6.317 6.392 5.954 5.954 31,592,440 -0.35(-5.54%)
Aug 01, 2011 6.547 6.626 6.218 6.304 32,331,942 -0.16(-2.45%)
Jul 29, 2011 6.435 6.587 6.073 6.462 31,582,528 -0.21(-3.16%)
Jul 28, 2011 7.272 7.272 6.481 6.672 63,462,256 -1.30(-16.28%)
Jul 27, 2011 8.148 8.174 7.885 7.970 20,105,338 -0.26(-3.12%)
Jul 26, 2011 8.233 8.266 8.135 8.227 6,577,457 -0.03(-0.32%)
Jul 25, 2011 8.194 8.280 8.194 8.253 14,416,224 -0.09(-1.03%)
Jul 22, 2011 8.220 8.365 8.181 8.339 6,453,746 +0.14(+1.77%)
Jul 21, 2011 8.214 8.266 8.141 8.194 9,184,362 +0.05(+0.65%)
Jul 20, 2011 8.313 8.313 8.115 8.141 5,660,086 -0.13(-1.59%)
Jul 19, 2011 8.003 8.276 8.003 8.273 15,910,108 +0.46(+5.90%)
Jul 18, 2011 7.917 7.957 7.743 7.812 9,747,515 -0.17(-2.15%)
Jul 15, 2011 7.937 8.010 7.838 7.983 9,871,284 +0.13(+1.68%)
Jul 14, 2011 8.029 8.089 7.832 7.851 11,169,710 -0.16(-1.97%)
Jul 13, 2011 8.227 8.266 7.963 8.010 13,736,372 -0.11(-1.38%)
Jul 12, 2011 8.056 8.154 7.963 8.122 12,167,227 -0.02(-0.24%)
Jul 11, 2011 8.194 8.280 8.115 8.141 13,063,252 -0.24(-2.83%)
Jul 08, 2011 8.326 8.405 8.273 8.378 9,415,447 -0.08(-0.93%)
Jul 07, 2011 8.411 8.504 8.345 8.457 8,499,584 +0.16(+1.99%)
Jul 06, 2011 8.352 8.365 8.187 8.293 12,746,088 -0.11(-1.25%)
Jul 05, 2011 8.352 8.477 8.326 8.398 10,920,758 +0.03(+0.31%)
Jul 01, 2011 8.214 8.385 8.168 8.372 8,506,409 +0.14(+1.68%)
Jun 30, 2011 8.069 8.316 8.042 8.233 12,049,847 +0.21(+2.63%)
Jun 29, 2011 8.016 8.115 7.983 8.023 8,520,003 +0.07(+0.83%)
Jun 28, 2011 7.726 8.003 7.713 7.957 11,846,854 +0.28(+3.60%)
Jun 27, 2011 7.647 7.720 7.532 7.680 5,259,567 +0.13(+1.75%)
Jun 24, 2011 7.647 7.707 7.542 7.548 11,086,822 -0.10(-1.29%)
Jun 23, 2011 7.509 7.667 7.456 7.647 11,740,640 -0.01(-0.09%)
Jun 22, 2011 7.739 7.825 7.654 7.654 7,102,613 -0.13(-1.61%)
Jun 21, 2011 7.581 7.786 7.548 7.779 9,149,498 +0.24(+3.14%)
Jun 20, 2011 7.525 7.555 7.509 7.542 6,511,829 +0.06(+0.79%)
Jun 17, 2011 7.614 7.634 7.430 7.483 10,033,700 -0.04(-0.53%)
Jun 16, 2011 7.608 7.621 7.420 7.522 8,517,145 -0.13(-1.72%)
Jun 15, 2011 7.667 7.759 7.568 7.654 10,058,678 -0.09(-1.19%)
Jun 14, 2011 7.707 7.772 7.634 7.746 6,270,810 +0.15(+1.99%)
Jun 13, 2011 7.575 7.746 7.542 7.595 9,491,845 +0.02(+0.26%)
Jun 10, 2011 7.812 7.812 7.555 7.575 15,359,591 -0.26(-3.36%)
Jun 09, 2011 7.384 7.904 7.364 7.838 24,917,888 +0.47(+6.44%)
Jun 08, 2011 7.450 7.483 7.338 7.364 19,571,010 -0.11(-1.41%)
Jun 07, 2011 7.397 7.483 7.371 7.469 12,099,316 +0.10(+1.33%)
Jun 06, 2011 7.456 7.522 7.351 7.371 9,797,536 -0.10(-1.32%)
Jun 03, 2011 7.404 7.496 7.299 7.469 13,133,657 -0.09(-1.21%)
May 24, 2011 7.705 7.725 7.522 7.561 8,743,184 -0.14(-1.79%)
May 23, 2011 7.653 7.758 7.640 7.699 11,014,559 -0.09(-1.18%)
May 20, 2011 7.797 7.895 7.695 7.790 12,954,425 +0.01(+0.17%)
May 19, 2011 7.679 7.830 7.653 7.777 11,284,504 +0.10(+1.37%)
May 18, 2011 7.319 7.679 7.312 7.673 17,191,668 +0.37(+5.02%)
May 17, 2011 7.273 7.351 7.194 7.306 11,368,550 -0.01(-0.18%)
May 16, 2011 7.483 7.509 7.293 7.319 13,541,467 -0.26(-3.37%)
May 13, 2011 7.483 7.620 7.453 7.574 14,745,926 +0.11(+1.49%)
May 12, 2011 7.338 7.515 7.266 7.463 11,805,444 +0.12(+1.70%)
May 11, 2011 7.410 7.450 7.227 7.338 11,092,692 -0.07(-0.88%)
May 10, 2011 7.338 7.443 7.319 7.404 15,294,890 +0.09(+1.25%)
May 09, 2011 7.443 7.499 7.273 7.312 11,999,019 -0.10(-1.41%)
May 06, 2011 7.469 7.548 7.371 7.417 12,250,371 +0.07(+0.89%)
May 05, 2011 7.338 7.476 7.289 7.351 10,192,667 -0.03(-0.44%)
May 04, 2011 7.496 7.533 7.299 7.384 13,807,133 -0.12(-1.57%)
May 03, 2011 7.463 7.548 7.384 7.502 20,917,762 +0.03(+0.44%)
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.