Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.35 16.49 16.32 16.43 5,314,579 +0.19(+1.18%)
Sep 29, 2016 16.46 16.51 16.23 16.24 5,286,210 -0.25(-1.52%)
Sep 28, 2016 16.36 16.50 16.19 16.49 4,952,743 +0.16(+0.99%)
Sep 27, 2016 16.13 16.35 16.03 16.33 5,894,042 +0.20(+1.23%)
Sep 26, 2016 16.16 16.25 16.10 16.13 5,418,678 -0.18(-1.08%)
Sep 23, 2016 16.53 16.63 16.15 16.31 7,651,640 -0.24(-1.42%)
Sep 22, 2016 16.62 16.65 16.47 16.54 6,930,654 +0.01(+0.04%)
Sep 21, 2016 16.63 16.72 16.43 16.54 5,291,886 +0.00(+0.00%)
Sep 20, 2016 16.73 16.73 16.44 16.54 3,711,876 -0.10(-0.57%)
Sep 19, 2016 16.59 16.75 16.57 16.63 3,192,195 +0.06(+0.35%)
Sep 16, 2016 16.62 16.63 16.44 16.57 4,561,565 -0.10(-0.57%)
Sep 15, 2016 16.38 16.73 16.38 16.67 3,568,944 +0.32(+1.98%)
Sep 14, 2016 16.51 16.62 16.30 16.35 4,406,057 -0.17(-1.02%)
Sep 13, 2016 16.71 16.76 16.43 16.51 7,507,070 -0.35(-2.05%)
Sep 12, 2016 16.34 16.92 16.27 16.86 8,978,237 +0.40(+2.46%)
Sep 09, 2016 16.77 16.93 16.43 16.46 8,453,599 -0.46(-2.74%)
Sep 08, 2016 17.00 17.00 16.82 16.92 4,453,699 -0.11(-0.65%)
Sep 07, 2016 16.67 17.06 16.56 17.03 7,736,032 +0.31(+1.85%)
Sep 06, 2016 16.92 16.92 16.63 16.72 4,926,974 -0.20(-1.17%)
Sep 02, 2016 17.01 16.92 16.92 16.92 4,511,753 +0.03(+0.17%)
Sep 01, 2016 17.04 17.16 16.83 16.89 3,480,089 -0.12(-0.73%)
Aug 31, 2016 17.01 17.10 16.93 17.01 4,693,983 -0.03(-0.17%)
Aug 30, 2016 16.79 17.10 16.76 17.04 5,304,990 +0.32(+1.93%)
Aug 29, 2016 16.65 16.82 16.63 16.72 2,168,017 +0.12(+0.70%)
Aug 26, 2016 16.68 16.79 16.52 16.60 2,650,060 -0.04(-0.22%)
Aug 25, 2016 16.80 16.92 16.60 16.64 4,448,555 -0.18(-1.04%)
Aug 24, 2016 17.01 17.03 16.68 16.82 4,282,168 -0.13(-0.78%)
Aug 23, 2016 16.98 17.03 16.87 16.95 3,007,637 +0.03(+0.17%)
Aug 22, 2016 16.87 16.96 16.81 16.92 2,527,684 +0.00(+0.00%)
Aug 19, 2016 16.82 16.96 16.75 16.92 2,779,838 +0.07(+0.39%)
Aug 18, 2016 16.85 17.00 16.79 16.85 4,199,417 -0.01(-0.09%)
Aug 17, 2016 17.01 17.04 16.80 16.87 4,773,775 -0.12(-0.69%)
Aug 16, 2016 17.03 17.07 16.91 16.98 4,059,312 -0.14(-0.81%)
Aug 15, 2016 17.00 17.25 17.00 17.12 5,309,711 +0.18(+1.03%)
Aug 12, 2016 16.79 16.99 16.76 16.95 4,439,617 +0.12(+0.74%)
Aug 11, 2016 16.69 16.87 16.69 16.82 3,353,596 +0.20(+1.23%)
Aug 10, 2016 16.57 16.70 16.52 16.62 2,630,551 +0.08(+0.49%)
Aug 09, 2016 16.65 16.71 16.53 16.54 4,644,823 -0.12(-0.70%)
Aug 08, 2016 16.83 16.92 16.59 16.65 4,505,503 -0.23(-1.34%)
Aug 05, 2016 16.71 16.98 16.68 16.88 4,443,210 +0.24(+1.45%)
Aug 04, 2016 16.49 16.70 16.43 16.64 5,238,623 +0.13(+0.80%)
Aug 03, 2016 16.48 16.58 16.39 16.51 5,717,720 +0.00(+0.00%)
Aug 02, 2016 16.90 16.90 16.43 16.51 7,182,079 -0.35(-2.08%)
Aug 01, 2016 16.88 16.94 16.72 16.86 5,680,152 +0.01(+0.09%)
Jul 29, 2016 16.79 16.87 16.64 16.84 4,997,425 +0.01(+0.04%)
Jul 28, 2016 16.84 16.95 16.72 16.84 4,995,283 -0.03(-0.17%)
Jul 27, 2016 17.10 17.10 16.78 16.87 6,096,632 -0.15(-0.86%)
Jul 26, 2016 16.84 17.03 16.79 17.01 7,053,133 +0.18(+1.04%)
Jul 25, 2016 16.92 16.97 16.73 16.84 5,062,312 -0.06(-0.35%)
Jul 22, 2016 16.67 17.08 16.61 16.90 11,649,088 +0.23(+1.40%)
Jul 21, 2016 16.53 17.13 16.32 16.66 29,488,204 -1.04(-5.86%)
Jul 20, 2016 17.44 17.76 17.34 17.70 6,198,720 +0.28(+1.59%)
Jul 19, 2016 17.39 17.49 17.31 17.42 4,614,687 +0.00(+0.00%)
Jul 18, 2016 17.36 17.60 17.34 17.42 4,534,175 +0.04(+0.25%)
Jul 15, 2016 17.54 17.54 17.21 17.38 6,251,969 -0.04(-0.25%)
Jul 14, 2016 17.57 17.57 17.21 17.42 7,199,304 -0.23(-1.28%)
Jul 13, 2016 17.74 17.78 17.60 17.65 4,988,946 +0.05(+0.29%)
Jul 12, 2016 17.57 17.65 17.42 17.60 6,563,162 +0.06(+0.33%)
Jul 11, 2016 17.47 17.62 17.41 17.54 4,990,005 +0.20(+1.18%)
Jul 08, 2016 17.11 17.36 17.01 17.33 4,042,071 +0.32(+1.89%)
Jul 07, 2016 16.90 17.14 16.89 17.01 5,190,709 +0.15(+0.87%)
Jul 06, 2016 16.67 16.88 16.58 16.87 3,881,920 +0.09(+0.52%)
Jul 05, 2016 16.87 16.92 16.65 16.78 2,799,682 -0.16(-0.95%)
Jul 01, 2016 16.92 16.94 16.94 16.94 4,798,474 +0.07(+0.39%)
Jun 30, 2016 16.92 16.95 16.79 16.87 7,194,106 +0.08(+0.48%)
Jun 29, 2016 16.44 16.83 16.40 16.79 5,148,391 +0.39(+2.41%)
Jun 28, 2016 16.38 16.40 16.20 16.40 8,165,497 +0.14(+0.85%)
Jun 27, 2016 17.06 17.06 16.22 16.26 12,308,212 -0.94(-5.48%)
Jun 24, 2016 17.38 17.43 17.04 17.20 11,084,125 -0.77(-4.27%)
Jun 23, 2016 18.10 18.13 17.86 17.97 6,010,216 +0.05(+0.29%)
Jun 22, 2016 17.69 17.95 17.65 17.92 8,877,420 +0.26(+1.45%)
Jun 21, 2016 17.57 17.68 17.45 17.66 6,075,529 +0.09(+0.50%)
Jun 20, 2016 17.43 17.61 17.33 17.57 4,700,994 +0.37(+2.17%)
Jun 17, 2016 17.35 17.36 17.15 17.20 3,883,320 -0.15(-0.88%)
Jun 16, 2016 17.22 17.37 17.08 17.36 3,998,983 +0.09(+0.51%)
Jun 15, 2016 17.24 17.33 17.18 17.27 4,134,619 +0.03(+0.17%)
Jun 14, 2016 17.30 17.36 17.14 17.24 4,216,659 -0.08(-0.46%)
Jun 13, 2016 17.44 17.62 17.32 17.32 4,050,679 -0.23(-1.29%)
Jun 10, 2016 17.55 17.74 17.47 17.55 5,033,871 -0.12(-0.70%)
Jun 09, 2016 17.63 17.76 17.58 17.67 5,355,055 -0.04(-0.21%)
Jun 08, 2016 17.53 17.76 17.45 17.71 6,928,364 +0.20(+1.17%)
Jun 07, 2016 17.31 17.59 17.22 17.50 9,014,453 +0.18(+1.01%)
Jun 06, 2016 17.17 17.33 17.09 17.33 5,357,916 +0.15(+0.89%)
Jun 03, 2016 17.46 17.49 17.13 17.17 5,585,300 -0.34(-1.92%)
Jun 02, 2016 17.36 17.54 17.34 17.51 4,519,486 +0.11(+0.63%)
Jun 01, 2016 17.46 17.44 17.24 17.40 3,932,793 -0.06(-0.33%)
May 31, 2016 17.33 17.49 17.23 17.46 5,904,161 +0.14(+0.80%)
May 27, 2016 17.14 17.32 17.32 17.32 5,197,400 +0.27(+1.58%)
May 26, 2016 17.09 17.12 17.03 17.05 3,797,359 -0.04(-0.21%)
May 25, 2016 17.26 17.30 17.00 17.09 7,606,403 -0.10(-0.59%)
May 24, 2016 17.02 17.24 17.02 17.19 5,373,695 +0.22(+1.28%)
May 23, 2016 17.17 17.25 16.95 16.97 4,804,889 -0.19(-1.10%)
May 20, 2016 17.20 17.30 17.11 17.16 3,424,993 +0.03(+0.17%)
May 19, 2016 16.98 17.15 16.85 17.13 7,922,656 +0.09(+0.51%)
May 18, 2016 17.11 17.16 16.93 17.04 8,335,629 -0.11(-0.63%)
May 17, 2016 17.28 17.36 17.11 17.15 5,099,945 -0.15(-0.84%)
May 16, 2016 17.25 17.38 17.25 17.30 4,700,282 +0.02(+0.13%)
May 13, 2016 17.30 17.43 17.26 17.27 8,022,595 -0.04(-0.25%)
May 12, 2016 17.27 17.32 17.12 17.32 5,531,742 +0.08(+0.46%)
May 11, 2016 17.19 17.32 17.15 17.24 7,255,927 -0.06(-0.34%)
May 10, 2016 17.13 17.31 17.07 17.30 3,778,280 +0.20(+1.15%)
May 09, 2016 17.09 17.21 17.00 17.10 4,560,587 -0.01(-0.08%)
May 06, 2016 16.88 17.17 16.81 17.11 6,267,518 +0.19(+1.11%)
May 05, 2016 16.92 17.01 16.85 16.93 5,248,087 +0.01(+0.04%)
May 04, 2016 16.80 17.01 16.80 16.92 6,946,119 +0.00(+0.00%)
May 03, 2016 16.80 16.93 16.73 16.92 6,312,025 -0.02(-0.13%)
May 02, 2016 16.77 16.97 16.76 16.94 6,396,645 +0.29(+1.74%)
Apr 29, 2016 16.73 16.75 16.50 16.65 5,930,274 -0.08(-0.48%)
Apr 28, 2016 16.85 17.00 16.69 16.73 4,295,663 -0.22(-1.33%)
Apr 27, 2016 16.95 17.01 16.78 16.95 5,575,574 -0.05(-0.30%)
Apr 26, 2016 17.06 17.27 16.90 17.01 5,645,576 -0.01(-0.04%)
Apr 25, 2016 17.01 17.05 16.60 17.01 11,714,276 +0.01(+0.04%)
Apr 22, 2016 17.55 17.62 16.93 17.01 10,602,239 +0.00(+0.00%)
Apr 21, 2016 16.91 17.06 16.85 17.01 6,361,042 +0.12(+0.69%)
Apr 20, 2016 16.99 17.07 16.83 16.89 7,114,912 -0.10(-0.60%)
Apr 19, 2016 17.35 17.39 16.95 16.99 7,648,653 -0.29(-1.68%)
Apr 18, 2016 17.03 17.30 16.98 17.28 5,330,307 +0.17(+0.98%)
Apr 15, 2016 17.02 17.12 16.96 17.11 4,259,787 +0.10(+0.60%)
Apr 14, 2016 17.08 17.24 16.99 17.01 11,501,092 -0.01(-0.09%)
Apr 13, 2016 16.62 17.05 16.58 17.03 10,248,010 +0.49(+2.94%)
Apr 12, 2016 16.52 16.69 16.43 16.54 3,983,225 +0.07(+0.40%)
Apr 11, 2016 16.61 16.68 16.47 16.48 2,808,707 -0.04(-0.22%)
Apr 08, 2016 16.65 16.69 16.47 16.51 2,916,094 -0.01(-0.04%)
Apr 07, 2016 16.71 16.73 16.49 16.52 5,433,945 -0.31(-1.85%)
Apr 06, 2016 16.56 16.85 16.52 16.83 7,597,761 +0.30(+1.80%)
Apr 05, 2016 16.50 16.66 16.42 16.53 5,825,840 -0.09(-0.52%)
Apr 04, 2016 16.81 16.89 16.60 16.62 5,103,761 -0.12(-0.74%)
Apr 01, 2016 16.54 16.75 16.48 16.74 5,917,099 +0.09(+0.52%)
Mar 31, 2016 16.61 16.77 16.53 16.66 7,627,786 +0.05(+0.31%)
Mar 30, 2016 16.40 16.64 16.37 16.61 6,527,103 +0.25(+1.55%)
Mar 29, 2016 15.93 16.39 15.82 16.35 7,643,387 +0.39(+2.46%)
Mar 28, 2016 15.74 16.00 15.71 15.96 6,346,122 +0.34(+2.18%)
Mar 24, 2016 15.66 15.62 15.62 15.62 7,001,822 -0.09(-0.55%)
Mar 23, 2016 15.63 15.75 15.55 15.71 4,926,248 +0.08(+0.51%)
Mar 22, 2016 15.59 15.71 15.47 15.63 3,355,472 +0.02(+0.14%)
Mar 21, 2016 15.55 15.63 15.49 15.60 2,432,578 +0.03(+0.19%)
Mar 18, 2016 15.66 15.76 15.56 15.58 5,276,724 -0.05(-0.33%)
Mar 17, 2016 15.52 15.71 15.48 15.63 3,488,937 +0.11(+0.70%)
Mar 16, 2016 15.36 15.55 15.29 15.52 3,477,587 +0.13(+0.85%)
Mar 15, 2016 15.39 15.45 15.27 15.39 4,252,948 -0.10(-0.66%)
Mar 14, 2016 15.40 15.55 15.38 15.49 3,897,300 +0.04(+0.28%)
Mar 11, 2016 15.39 15.52 15.36 15.45 5,374,391 +0.19(+1.24%)
Mar 10, 2016 15.45 15.51 15.11 15.26 5,825,386 -0.11(-0.71%)
Mar 09, 2016 15.42 15.51 15.29 15.37 3,277,257 +0.04(+0.28%)
Mar 08, 2016 15.47 15.52 15.31 15.32 3,213,892 -0.20(-1.26%)
Mar 07, 2016 15.47 15.63 15.31 15.52 7,089,017 -0.07(-0.47%)
Mar 04, 2016 15.60 15.71 15.52 15.59 5,278,768 +0.03(+0.19%)
Mar 03, 2016 15.52 15.58 15.35 15.56 5,322,324 +0.07(+0.47%)
Mar 02, 2016 15.68 15.72 15.34 15.49 5,609,535 -0.22(-1.43%)
Mar 01, 2016 15.62 15.78 15.51 15.71 9,480,686 +0.19(+1.22%)
Feb 29, 2016 15.52 15.78 15.48 15.52 6,195,818 +0.02(+0.14%)
Feb 26, 2016 15.67 15.76 15.47 15.50 6,895,399 -0.05(-0.33%)
Feb 25, 2016 15.49 15.63 15.35 15.55 6,861,252 +0.15(+0.98%)
Feb 24, 2016 15.23 15.43 15.09 15.40 4,133,756 -0.01(-0.05%)
Feb 23, 2016 15.28 15.55 15.22 15.41 7,449,561 +0.11(+0.71%)
Feb 22, 2016 15.24 15.42 15.16 15.30 6,657,764 +0.06(+0.43%)
Feb 19, 2016 15.01 15.27 14.90 15.24 5,105,000 +0.19(+1.29%)
Feb 18, 2016 15.06 15.17 14.92 15.04 6,242,057 -0.01(-0.05%)
Feb 17, 2016 15.06 15.24 14.98 15.05 5,766,267 +0.13(+0.87%)
Feb 16, 2016 14.82 15.03 14.64 14.92 9,966,366 +0.22(+1.47%)
Feb 12, 2016 14.81 14.70 14.70 14.70 9,525,745 +0.03(+0.20%)
Feb 11, 2016 14.47 14.81 14.39 14.67 9,135,009 -0.04(-0.29%)
Feb 10, 2016 14.78 15.01 14.67 14.72 7,339,352 -0.06(-0.39%)
Feb 09, 2016 14.44 14.89 14.26 14.78 10,177,369 +0.14(+0.98%)
Feb 08, 2016 14.98 14.98 14.29 14.63 10,740,649 -0.56(-3.70%)
Feb 05, 2016 15.71 15.78 15.14 15.19 8,257,653 -0.60(-3.79%)
Feb 04, 2016 15.88 16.03 15.71 15.79 6,320,196 -0.09(-0.59%)
Feb 03, 2016 15.84 15.93 15.63 15.89 8,106,787 +0.17(+1.05%)
Feb 02, 2016 16.00 16.04 15.65 15.72 8,014,349 -0.48(-2.94%)
Feb 01, 2016 16.08 16.32 15.95 16.20 8,973,196 +0.02(+0.13%)
Jan 29, 2016 15.94 16.22 15.94 16.17 6,275,080 +0.32(+2.00%)
Jan 28, 2016 16.08 16.08 15.79 15.86 4,781,604 -0.04(-0.27%)
Jan 27, 2016 16.04 16.32 15.83 15.90 5,241,849 -0.21(-1.30%)
Jan 26, 2016 15.76 16.12 15.71 16.11 7,415,149 +0.45(+2.85%)
Jan 25, 2016 15.84 15.93 15.62 15.66 4,801,718 -0.30(-1.85%)
Jan 22, 2016 15.86 16.06 15.76 15.96 7,389,164 +0.35(+2.26%)
Jan 21, 2016 15.21 15.77 15.10 15.60 10,385,368 +0.40(+2.61%)
Jan 20, 2016 15.39 15.55 14.88 15.21 9,455,423 -0.43(-2.72%)
Jan 19, 2016 15.85 15.87 15.55 15.63 6,164,170 -0.02(-0.14%)
Jan 15, 2016 15.69 15.65 15.65 15.65 7,640,631 -0.43(-2.64%)
Jan 14, 2016 15.68 16.11 15.60 16.08 10,248,488 +0.45(+2.91%)
Jan 13, 2016 15.89 15.99 15.54 15.63 9,840,006 -0.27(-1.68%)
Jan 12, 2016 15.91 16.02 15.71 15.89 5,656,984 +0.09(+0.55%)
Jan 11, 2016 15.98 16.01 15.66 15.81 5,114,615 -0.09(-0.54%)
Jan 08, 2016 16.08 16.17 15.85 15.89 5,795,118 -0.08(-0.50%)
Jan 07, 2016 16.13 16.36 15.93 15.97 4,655,780 -0.51(-3.10%)
Jan 06, 2016 16.55 16.69 16.35 16.48 7,136,366 -0.28(-1.68%)
Jan 05, 2016 16.50 16.86 16.48 16.76 8,625,849 +0.32(+1.93%)
Jan 04, 2016 16.50 16.50 16.11 16.45 8,243,386 -0.33(-1.98%)
Dec 31, 2015 16.92 16.78 16.78 16.78 4,194,369 -0.19(-1.15%)
Dec 30, 2015 17.02 17.15 16.94 16.97 1,922,314 -0.07(-0.42%)
Dec 29, 2015 17.05 17.11 16.94 17.05 1,976,101 +0.11(+0.64%)
Dec 28, 2015 16.85 16.94 16.75 16.94 2,723,351 -0.04(-0.21%)
Dec 24, 2015 17.00 16.97 16.97 16.97 1,351,782 +0.06(+0.38%)
Dec 23, 2015 16.90 17.04 16.82 16.91 3,708,966 +0.12(+0.73%)
Dec 22, 2015 16.62 16.85 16.48 16.79 4,676,200 +0.26(+1.57%)
Dec 21, 2015 16.44 16.53 16.36 16.53 2,990,829 +0.18(+1.10%)
Dec 18, 2015 16.30 16.60 16.21 16.35 7,158,029 +0.14(+0.85%)
Dec 17, 2015 16.48 16.52 16.21 16.21 3,799,075 -0.25(-1.49%)
Dec 16, 2015 16.29 16.49 16.17 16.45 6,338,825 +0.32(+1.97%)
Dec 15, 2015 16.33 16.43 16.12 16.14 5,336,804 -0.06(-0.36%)
Dec 14, 2015 16.20 16.30 16.01 16.20 4,216,177 +0.06(+0.36%)
Dec 11, 2015 16.53 16.54 16.02 16.14 6,663,292 -0.65(-3.86%)
Dec 10, 2015 16.73 16.91 16.65 16.79 4,024,826 +0.10(+0.60%)
Dec 09, 2015 16.85 17.00 16.59 16.69 3,999,354 -0.29(-1.70%)
Dec 08, 2015 16.84 17.06 16.78 16.97 3,977,756 +0.02(+0.13%)
Dec 07, 2015 16.89 17.05 16.87 16.95 6,034,371 +0.06(+0.34%)
Dec 04, 2015 16.60 17.00 16.59 16.89 5,677,632 +0.35(+2.13%)
Dec 03, 2015 16.70 16.77 16.42 16.54 4,948,544 -0.07(-0.43%)
Dec 02, 2015 16.78 16.79 16.58 16.61 2,712,630 -0.21(-1.24%)
Dec 01, 2015 16.68 16.87 16.61 16.82 5,567,599 +0.25(+1.48%)
Nov 30, 2015 16.74 16.80 16.52 16.58 3,945,365 -0.11(-0.65%)
Nov 27, 2015 16.61 16.72 16.51 16.69 1,448,542 +0.08(+0.48%)
Nov 25, 2015 16.49 16.61 16.61 16.61 3,220,283 +0.14(+0.83%)
Nov 24, 2015 16.60 16.61 16.38 16.47 5,883,351 -0.27(-1.63%)
Nov 23, 2015 16.76 16.79 16.62 16.74 2,190,254 +0.00(+0.00%)
Nov 20, 2015 16.81 16.90 16.71 16.74 3,698,319 +0.04(+0.21%)
Nov 19, 2015 16.57 16.80 16.55 16.71 3,665,254 +0.13(+0.78%)
Nov 18, 2015 16.31 16.59 16.28 16.58 3,459,926 +0.32(+1.98%)
Nov 17, 2015 16.37 16.41 16.22 16.25 3,412,747 -0.10(-0.61%)
Nov 16, 2015 16.09 16.39 16.05 16.36 3,689,578 +0.26(+1.60%)
Nov 13, 2015 16.39 16.46 16.05 16.10 6,530,210 -0.30(-1.84%)
Nov 12, 2015 16.36 16.56 16.30 16.40 3,795,691 -0.12(-0.74%)
Nov 11, 2015 16.60 16.63 16.47 16.52 3,568,198 +0.01(+0.04%)
Nov 10, 2015 16.22 16.55 16.22 16.51 3,630,962 +0.26(+1.59%)
Nov 09, 2015 16.32 16.41 16.13 16.25 3,982,695 -0.11(-0.66%)
Nov 06, 2015 16.28 16.37 16.13 16.36 4,261,810 +0.04(+0.26%)
Nov 05, 2015 16.49 16.53 16.32 16.32 5,037,770 -0.17(-1.04%)
Nov 04, 2015 16.71 16.80 16.46 16.49 5,026,572 -0.20(-1.20%)
Nov 03, 2015 16.79 16.83 16.52 16.69 6,852,199 -0.14(-0.81%)
Nov 02, 2015 16.43 16.94 16.41 16.83 5,849,287 +0.39(+2.36%)
Oct 30, 2015 16.33 16.49 16.23 16.44 5,017,745 +0.12(+0.75%)
Oct 29, 2015 16.23 16.40 16.17 16.32 5,216,153 +0.04(+0.22%)
Oct 28, 2015 16.20 16.28 16.07 16.28 5,381,316 +0.16(+1.02%)
Oct 27, 2015 16.16 16.20 16.00 16.12 3,706,562 -0.10(-0.62%)
Oct 26, 2015 16.07 16.28 16.05 16.22 5,062,257 +0.16(+0.98%)
Oct 23, 2015 16.05 16.09 15.84 16.06 5,945,858 +0.16(+0.99%)
Oct 22, 2015 15.75 15.95 15.68 15.90 7,844,436 +0.33(+2.12%)
Oct 21, 2015 15.60 16.00 15.49 15.57 10,672,893 +0.24(+1.54%)
Oct 20, 2015 15.35 15.54 15.27 15.34 5,530,320 -0.01(-0.05%)
Oct 19, 2015 15.16 15.35 15.08 15.34 4,772,343 +0.15(+0.99%)
Oct 16, 2015 15.32 15.39 15.09 15.19 4,480,617 -0.04(-0.24%)
Oct 15, 2015 15.05 15.29 14.94 15.23 6,946,391 +0.28(+1.87%)
Oct 14, 2015 15.01 15.06 14.89 14.95 3,214,838 -0.08(-0.52%)
Oct 13, 2015 14.94 15.14 14.91 15.03 5,514,789 +0.00(+0.00%)
Oct 12, 2015 15.10 15.12 14.99 15.03 4,660,517 -0.06(-0.38%)
Oct 09, 2015 15.01 15.09 14.82 15.09 4,798,854 +0.11(+0.72%)
Oct 08, 2015 14.46 15.00 14.45 14.98 8,610,047 +0.45(+3.11%)
Oct 07, 2015 14.45 14.57 14.38 14.53 7,066,692 +0.14(+1.00%)
Oct 06, 2015 14.35 14.64 14.34 14.38 4,422,361 +0.02(+0.15%)
Oct 05, 2015 14.15 14.42 14.13 14.36 7,028,797 +0.28(+1.99%)
Oct 02, 2015 13.54 14.08 13.51 14.08 5,485,098 +0.32(+2.34%)
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.