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

Interpublic GroupCompanies (NY: IPG )

31.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2009 3.955 4.183 3.942 4.085 15,595,433 +0.13(+3.30%)
Apr 29, 2009 3.876 4.059 3.824 3.955 14,492,915 +0.12(+3.06%)
Apr 28, 2009 3.948 3.948 3.707 3.837 15,453,283 +0.22(+6.14%)
Apr 27, 2009 3.609 3.700 3.530 3.615 13,950,874 +0.00(+0.00%)
Apr 24, 2009 3.420 3.681 3.420 3.615 8,909,371 +0.21(+6.13%)
Apr 23, 2009 3.433 3.511 3.325 3.406 11,953,841 -0.03(-0.76%)
Apr 22, 2009 3.491 3.589 3.413 3.433 15,275,557 -0.10(-2.95%)
Apr 21, 2009 3.426 3.661 3.420 3.537 10,922,237 +0.08(+2.46%)
Apr 20, 2009 3.609 3.648 3.426 3.452 5,579,400 -0.24(-6.54%)
Apr 17, 2009 3.530 3.746 3.524 3.694 13,671,052 +0.20(+5.79%)
Apr 16, 2009 3.276 3.517 3.230 3.491 19,191,908 +0.23(+7.00%)
Apr 15, 2009 3.367 3.387 3.224 3.263 13,319,299 -0.12(-3.66%)
Apr 14, 2009 3.322 3.459 3.322 3.387 18,224,778 +0.02(+0.58%)
Apr 13, 2009 3.348 3.406 3.240 3.367 8,819,451 -0.03(-0.77%)
Apr 09, 2009 3.413 3.530 3.269 3.393 9,128,287 +0.13(+4.00%)
Apr 08, 2009 3.158 3.276 3.145 3.263 9,834,599 +0.10(+3.31%)
Apr 07, 2009 3.067 3.263 3.021 3.158 8,899,322 +0.02(+0.62%)
Apr 06, 2009 3.132 3.172 3.002 3.139 7,134,416 -0.02(-0.62%)
Apr 03, 2009 3.178 3.224 3.093 3.158 8,347,518 -0.02(-0.62%)
Apr 02, 2009 2.976 3.256 2.950 3.178 13,048,588 +0.27(+9.44%)
Apr 01, 2009 2.682 2.904 2.643 2.904 7,614,649 +0.22(+8.01%)
Mar 31, 2009 2.747 2.773 2.630 2.689 6,147,058 -0.03(-1.20%)
Mar 30, 2009 2.676 2.747 2.643 2.721 7,884,479 -0.22(-7.33%)
Mar 26, 2009 2.937 2.969 2.832 2.937 7,180,086 +0.01(+0.45%)
Mar 25, 2009 2.891 2.950 2.731 2.924 12,814,002 +0.04(+1.36%)
Mar 24, 2009 2.871 2.956 2.839 2.884 11,547,694 -0.07(-2.43%)
Mar 23, 2009 2.767 2.956 2.760 2.956 15,793,868 +0.36(+13.82%)
Mar 20, 2009 2.689 2.695 2.545 2.597 7,251,973 -0.16(-5.69%)
Mar 19, 2009 2.826 2.826 2.630 2.754 8,196,510 +0.01(+0.24%)
Mar 18, 2009 2.610 2.767 2.545 2.747 12,176,252 +0.13(+4.99%)
Mar 17, 2009 2.558 2.617 2.480 2.617 9,477,269 +0.06(+2.30%)
Mar 16, 2009 2.649 2.695 2.539 2.558 9,235,016 -0.06(-2.24%)
Mar 13, 2009 2.741 2.760 2.591 2.617 0 -0.08(-2.91%)
Mar 12, 2009 2.558 2.767 2.486 2.695 12,491,062 +0.13(+5.09%)
Mar 11, 2009 2.676 2.676 2.506 2.565 8,890,766 +0.02(+0.77%)
Mar 10, 2009 2.512 2.584 2.441 2.545 12,282,943 +0.10(+4.00%)
Mar 09, 2009 2.467 2.578 2.375 2.447 7,750,067 -0.01(-0.53%)
Mar 06, 2009 2.460 2.604 2.349 2.460 0 -0.01(-0.53%)
Mar 05, 2009 2.643 2.663 2.418 2.473 11,723,772 -0.18(-6.65%)
Mar 04, 2009 2.467 2.728 2.467 2.649 15,610,874 +0.29(+12.47%)
Mar 02, 2009 2.395 2.617 2.330 2.356 15,767,997 -0.13(-5.25%)
Feb 27, 2009 2.447 2.623 2.362 2.486 0 +0.16(+7.02%)
Feb 26, 2009 2.238 2.545 2.186 2.323 16,182,598 +0.10(+4.71%)
Feb 25, 2009 2.238 2.304 2.154 2.219 8,603,811 -0.07(-3.13%)
Feb 24, 2009 2.134 2.323 2.108 2.291 11,996,403 +0.18(+8.67%)
Feb 23, 2009 2.127 2.140 2.043 2.108 9,824,983 +0.00(+0.00%)
Feb 20, 2009 2.186 2.206 2.056 2.108 0 -0.08(-3.87%)
Feb 19, 2009 2.193 2.264 2.167 2.193 8,154,881 -0.02(-0.88%)
Feb 18, 2009 2.310 2.336 2.173 2.212 7,080,846 -0.08(-3.42%)
Feb 17, 2009 2.238 2.336 2.225 2.291 9,603,171 -0.11(-4.62%)
Feb 13, 2009 2.467 2.480 2.336 2.401 9,542,375 -0.07(-2.65%)
Feb 12, 2009 2.356 2.493 2.291 2.467 11,035,665 +0.08(+3.28%)
Feb 11, 2009 2.173 2.415 2.173 2.388 14,409,771 +0.22(+10.24%)
Feb 10, 2009 2.304 2.421 2.157 2.167 10,780,879 -0.17(-7.26%)
Feb 09, 2009 2.317 2.473 2.134 2.336 10,500,941 -0.01(-0.28%)
Feb 06, 2009 2.225 2.356 2.173 2.343 9,724,031 +0.12(+5.28%)
Feb 05, 2009 2.147 2.317 2.088 2.225 12,310,517 +0.07(+3.02%)
Feb 04, 2009 2.101 2.297 2.082 2.160 20,426,978 +0.07(+3.44%)
Feb 03, 2009 2.082 2.245 2.010 2.088 15,436,309 -0.06(-2.74%)
Feb 02, 2009 2.127 2.219 2.023 2.147 12,647,146 -0.03(-1.20%)
Jan 30, 2009 2.382 2.408 2.160 2.173 0 -0.16(-6.98%)
Jan 29, 2009 2.447 2.488 2.317 2.336 10,374,924 -0.14(-5.54%)
Jan 28, 2009 2.245 2.519 2.225 2.473 14,040,248 +0.26(+11.80%)
Jan 27, 2009 2.199 2.356 2.199 2.212 9,552,561 +0.01(+0.59%)
Jan 26, 2009 2.297 2.323 2.173 2.199 9,986,002 -0.08(-3.71%)
Jan 23, 2009 2.108 2.362 2.075 2.284 10,599,585 +0.08(+3.86%)
Jan 22, 2009 2.356 2.375 2.154 2.199 15,699,472 -0.12(-5.07%)
Jan 21, 2009 2.258 2.349 2.147 2.317 14,469,602 +0.07(+2.90%)
Jan 20, 2009 2.486 2.486 2.232 2.251 10,120,634 -0.25(-9.92%)
Jan 16, 2009 2.401 2.506 2.343 2.499 10,855,405 +0.13(+5.51%)
Jan 15, 2009 2.349 2.460 2.219 2.369 13,719,270 -0.03(-1.36%)
Jan 14, 2009 2.375 2.454 2.304 2.401 11,669,281 -0.02(-0.81%)
Jan 13, 2009 2.519 2.630 2.408 2.421 9,628,665 -0.10(-3.89%)
Jan 12, 2009 2.656 2.663 2.480 2.519 7,440,431 -0.14(-5.39%)
Jan 09, 2009 2.819 2.871 2.623 2.663 7,379,887 -0.16(-5.56%)
Jan 08, 2009 2.702 2.937 2.617 2.819 14,153,077 +0.07(+2.37%)
Jan 07, 2009 2.767 2.891 2.630 2.754 11,303,604 -0.07(-2.54%)
Jan 06, 2009 2.682 2.924 2.656 2.826 10,757,848 +0.25(+9.90%)
Jan 05, 2009 2.734 2.839 2.552 2.571 11,002,604 -0.22(-7.94%)
Jan 02, 2009 2.643 2.800 2.565 2.793 0 +0.21(+8.08%)
Jan 01, 2009 2.401 2.617 2.401 2.584 0 +0.00(+0.00%)
Dec 31, 2008 2.401 2.617 2.401 2.584 4,704,833 +0.18(+7.61%)
Dec 30, 2008 2.271 2.421 2.258 2.401 9,547,688 +0.10(+4.25%)
Dec 29, 2008 2.375 2.408 2.245 2.304 5,464,258 -0.10(-4.34%)
Dec 26, 2008 2.447 2.460 2.356 2.408 3,309,998 -0.03(-1.34%)
Dec 24, 2008 2.447 2.499 2.415 2.441 2,565,478 +0.00(+0.00%)
Dec 23, 2008 2.473 2.584 2.428 2.441 5,405,396 -0.03(-1.32%)
Dec 22, 2008 2.773 2.773 2.460 2.473 8,142,303 -0.25(-9.33%)
Dec 19, 2008 2.702 2.884 2.617 2.728 12,120,081 +0.05(+1.95%)
Dec 18, 2008 2.852 2.852 2.656 2.676 9,673,744 -0.08(-3.07%)
Dec 17, 2008 2.682 2.904 2.610 2.760 15,317,109 +0.08(+2.92%)
Dec 16, 2008 2.591 2.682 2.512 2.682 11,997,453 +0.18(+7.31%)
Dec 15, 2008 2.480 2.560 2.388 2.499 11,979,317 +0.04(+1.59%)
Dec 12, 2008 2.219 2.473 2.114 2.460 15,431,589 +0.16(+7.10%)
Dec 11, 2008 2.473 2.473 2.284 2.297 7,264,108 -0.23(-9.28%)
Dec 10, 2008 2.597 2.597 2.356 2.532 9,574,483 +0.05(+1.84%)
Dec 09, 2008 2.571 2.617 2.454 2.486 9,084,024 -0.12(-4.75%)
Dec 08, 2008 2.708 2.777 2.421 2.610 11,928,367 +0.20(+8.11%)
Dec 05, 2008 2.369 2.467 2.251 2.415 18,846,686 -0.10(-3.90%)
Dec 04, 2008 2.708 2.773 2.434 2.512 8,263,930 -0.26(-9.41%)
Dec 03, 2008 2.623 2.773 2.552 2.773 11,253,343 -0.02(-0.70%)
Dec 02, 2008 2.532 2.813 2.525 2.793 11,484,149 +0.31(+12.34%)
Dec 01, 2008 2.584 2.663 2.408 2.486 10,628,211 -0.18(-6.85%)
Nov 28, 2008 2.930 2.982 2.669 2.669 5,457,165 -0.19(-6.62%)
Nov 26, 2008 2.721 3.080 2.695 2.858 12,271,718 +0.07(+2.34%)
Nov 25, 2008 3.263 3.987 2.702 2.793 17,983,288 -0.18(-5.93%)
Nov 24, 2008 2.454 2.989 2.336 2.969 21,663,550 +0.57(+23.98%)
Nov 21, 2008 1.808 2.395 1.808 2.395 22,320,648 +0.38(+18.77%)
Nov 20, 2008 1.742 2.062 1.690 2.016 25,621,888 +0.31(+18.39%)
Nov 19, 2008 2.160 2.206 1.677 1.703 21,297,896 -0.46(-21.15%)
Nov 18, 2008 2.336 2.395 2.127 2.160 13,163,810 -0.21(-8.82%)
Nov 17, 2008 2.493 2.558 2.369 2.369 12,509,827 -0.18(-6.92%)
Nov 14, 2008 2.741 2.773 2.539 2.545 0 -0.28(-9.93%)
Nov 13, 2008 2.512 2.865 2.271 2.826 17,770,064 +0.29(+11.60%)
Nov 12, 2008 2.813 2.891 2.493 2.532 13,654,550 -0.42(-14.35%)
Nov 11, 2008 2.910 3.028 2.787 2.956 8,627,040 -0.01(-0.44%)
Nov 10, 2008 3.230 3.250 2.924 2.969 6,444,446 -0.17(-5.41%)
Nov 07, 2008 3.204 3.276 2.989 3.139 9,270,190 -0.03(-1.03%)
Nov 06, 2008 3.302 3.380 3.139 3.172 11,387,229 -0.18(-5.45%)
Nov 05, 2008 3.654 3.687 3.335 3.354 7,716,848 -0.37(-9.98%)
Nov 04, 2008 3.557 3.752 3.400 3.726 11,213,744 +0.22(+6.13%)
Nov 03, 2008 3.387 3.550 3.387 3.511 10,816,549 +0.12(+3.66%)
Oct 31, 2008 3.145 3.426 3.080 3.387 14,041,559 +0.13(+4.01%)
Oct 30, 2008 3.406 3.439 3.119 3.256 15,092,798 +0.01(+0.20%)
Oct 29, 2008 3.537 3.583 3.224 3.250 17,477,644 -0.37(-10.11%)
Oct 28, 2008 2.630 3.615 2.630 3.615 26,336,838 +0.94(+35.12%)
Oct 27, 2008 2.702 2.780 2.584 2.676 12,541,850 -0.08(-2.84%)
Oct 24, 2008 2.682 2.813 2.610 2.754 10,191,965 -0.16(-5.38%)
Oct 23, 2008 2.819 2.956 2.715 2.910 19,030,982 +0.11(+3.96%)
Oct 22, 2008 2.976 2.982 2.728 2.800 16,177,932 -0.27(-8.92%)
Oct 21, 2008 3.296 3.341 3.061 3.074 15,854,630 -0.25(-7.65%)
Oct 20, 2008 3.191 3.361 3.191 3.328 13,475,470 +0.08(+2.41%)
Oct 17, 2008 3.152 3.426 3.132 3.250 17,792,116 -0.20(-5.68%)
Oct 16, 2008 3.165 3.459 3.074 3.446 21,972,244 +0.12(+3.73%)
Oct 15, 2008 3.700 3.759 3.282 3.322 12,367,550 -0.45(-11.94%)
Oct 14, 2008 4.079 4.137 3.641 3.772 18,313,964 -0.14(-3.67%)
Oct 13, 2008 3.557 3.987 3.498 3.915 14,234,682 +0.45(+12.99%)
Oct 10, 2008 3.589 3.726 3.204 3.465 0 -0.20(-5.52%)
Oct 09, 2008 3.955 4.124 3.667 3.667 13,321,694 -0.29(-7.26%)
Oct 08, 2008 3.981 4.314 3.889 3.955 16,215,002 -0.06(-1.46%)
Oct 07, 2008 4.353 4.451 3.961 4.013 17,217,964 -0.34(-7.80%)
Oct 06, 2008 4.568 4.653 4.144 4.353 16,991,182 -0.25(-5.39%)
Oct 03, 2008 4.810 4.953 4.588 4.601 0 -0.15(-3.16%)
Oct 02, 2008 4.986 5.064 4.744 4.751 10,042,121 -0.27(-5.45%)
Oct 01, 2008 4.986 5.077 4.927 5.025 8,526,395 -0.03(-0.65%)
Sep 30, 2008 4.796 5.077 4.738 5.057 21,798,658 +0.35(+7.49%)
Sep 29, 2008 5.247 5.292 4.627 4.705 17,889,442 -0.61(-11.43%)
Sep 26, 2008 5.234 5.351 5.234 5.312 0 +0.00(+0.00%)
Sep 25, 2008 5.168 5.403 5.149 5.312 12,110,742 +0.18(+3.43%)
Sep 24, 2008 5.155 5.227 5.103 5.136 6,163,870 -0.03(-0.63%)
Sep 23, 2008 5.240 5.315 5.149 5.168 8,485,643 -0.09(-1.74%)
Sep 22, 2008 5.527 5.580 5.227 5.260 9,362,948 -0.31(-5.51%)
Sep 19, 2008 5.110 5.746 5.110 5.566 0 +0.35(+6.76%)
Sep 18, 2008 5.227 5.273 4.881 5.214 21,158,544 +0.09(+1.78%)
Sep 17, 2008 5.416 5.416 5.116 5.123 14,377,660 -0.35(-6.44%)
Sep 16, 2008 5.508 5.566 5.390 5.475 13,507,959 -0.08(-1.53%)
Sep 15, 2008 5.664 5.795 5.547 5.560 12,598,591 -0.19(-3.29%)
Sep 12, 2008 5.867 5.984 5.651 5.749 16,976,324 -0.13(-2.22%)
Sep 11, 2008 5.723 5.906 5.684 5.880 14,973,293 +0.10(+1.81%)
Sep 10, 2008 5.952 5.997 5.749 5.775 10,068,209 -0.13(-2.21%)
Sep 09, 2008 6.115 6.128 5.906 5.906 11,531,771 -0.17(-2.79%)
Sep 08, 2008 5.925 6.089 5.912 6.076 9,983,643 +0.20(+3.44%)
Sep 05, 2008 5.743 5.912 5.697 5.873 0 +0.03(+0.56%)
Sep 04, 2008 6.017 6.062 5.814 5.841 10,473,119 -0.19(-3.14%)
Sep 03, 2008 6.017 6.323 5.984 6.030 7,061,171 -0.07(-1.07%)
Sep 02, 2008 6.232 6.284 6.056 6.095 7,534,032 -0.04(-0.64%)
Aug 29, 2008 6.167 6.226 6.082 6.134 0 -0.02(-0.32%)
Aug 28, 2008 6.043 6.167 6.043 6.154 5,882,862 +0.14(+2.28%)
Aug 27, 2008 5.912 6.043 5.912 6.017 7,822,189 +0.10(+1.65%)
Aug 26, 2008 6.102 6.134 5.893 5.919 14,977,961 -0.18(-2.89%)
Aug 25, 2008 6.056 6.121 6.023 6.095 8,320,067 -0.01(-0.11%)
Aug 22, 2008 6.010 6.128 5.984 6.102 0 +0.13(+2.19%)
Aug 21, 2008 5.749 6.010 5.749 5.971 6,892,547 +0.10(+1.78%)
Aug 20, 2008 5.952 5.984 5.788 5.867 9,801,973 -0.09(-1.53%)
Aug 19, 2008 6.023 6.062 5.893 5.958 8,136,756 -0.10(-1.62%)
Aug 18, 2008 6.284 6.297 5.991 6.056 9,207,629 -0.19(-3.03%)
Aug 15, 2008 6.147 6.245 5.938 6.245 0 +0.12(+2.03%)
Aug 14, 2008 5.788 6.160 5.769 6.121 7,733,631 +0.23(+3.99%)
Aug 13, 2008 5.906 5.935 5.795 5.886 12,314,205 -0.03(-0.44%)
Aug 12, 2008 5.919 5.952 5.841 5.912 7,288,506 -0.01(-0.11%)
Aug 11, 2008 5.769 5.971 5.769 5.919 8,803,686 +0.08(+1.45%)
Aug 08, 2008 5.788 5.886 5.762 5.834 9,189,919 -0.02(-0.33%)
Aug 07, 2008 5.867 5.886 5.769 5.854 9,556,959 -0.03(-0.55%)
Aug 06, 2008 5.841 5.919 5.723 5.886 10,281,931 +0.04(+0.67%)
Aug 05, 2008 5.566 5.873 5.566 5.847 17,243,292 +0.31(+5.54%)
Aug 04, 2008 5.664 5.690 5.508 5.540 10,107,421 -0.14(-2.53%)
Aug 01, 2008 5.769 5.828 5.671 5.684 14,092,404 -0.05(-0.91%)
Jul 31, 2008 5.547 5.841 5.469 5.736 22,815,902 +0.18(+3.29%)
Jul 30, 2008 5.482 6.010 5.462 5.553 40,818,440 +0.37(+7.04%)
Jul 29, 2008 5.188 5.358 5.044 5.188 9,705,996 +0.10(+1.92%)
Jul 28, 2008 5.195 5.253 5.077 5.090 6,448,403 -0.08(-1.64%)
Jul 25, 2008 5.123 5.175 5.018 5.175 5,063,750 +0.11(+2.19%)
Jul 24, 2008 5.195 5.279 5.038 5.064 6,793,780 -0.18(-3.36%)
Jul 23, 2008 5.090 5.273 5.064 5.240 6,076,420 +0.15(+2.95%)
Jul 22, 2008 4.894 5.103 4.894 5.090 3,606,703 +0.07(+1.30%)
Jul 21, 2008 5.051 5.142 4.999 5.025 5,423,704 -0.03(-0.52%)
Jul 18, 2008 4.999 5.084 4.927 5.051 7,895,982 +0.07(+1.44%)
Jul 17, 2008 4.999 4.999 4.836 4.979 11,056,815 +0.04(+0.79%)
Jul 16, 2008 4.751 4.979 4.731 4.940 8,242,248 +0.18(+3.84%)
Jul 15, 2008 4.770 4.836 4.640 4.757 10,032,080 -0.06(-1.22%)
Jul 14, 2008 4.986 5.044 4.803 4.816 7,285,670 -0.16(-3.28%)
Jul 11, 2008 5.077 5.077 4.868 4.979 8,676,437 -0.10(-1.93%)
Jul 10, 2008 5.149 5.195 5.044 5.077 7,492,664 -0.08(-1.52%)
Jul 09, 2008 5.351 5.364 5.155 5.155 6,855,331 -0.17(-3.19%)
Jul 08, 2008 5.221 5.358 5.149 5.325 10,968,022 +0.08(+1.62%)
Jul 07, 2008 5.456 5.501 5.208 5.240 7,823,822 -0.18(-3.25%)
Jul 04, 2008 5.390 5.469 5.332 5.416 6,634,259 +0.00(+0.00%)
Jul 03, 2008 5.390 5.469 5.332 5.416 6,634,259 +0.07(+1.22%)
Jul 02, 2008 5.488 5.495 5.332 5.351 4,942,907 -0.09(-1.68%)
Jul 01, 2008 5.266 5.495 5.221 5.443 19,704,164 -0.17(-3.02%)
Jun 30, 2008 5.645 5.726 5.508 5.612 11,286,645 -0.01(-0.23%)
Jun 27, 2008 5.710 5.723 5.495 5.625 8,967,715 -0.08(-1.37%)
Jun 26, 2008 5.828 5.867 5.619 5.704 5,679,037 -0.19(-3.21%)
Jun 25, 2008 5.801 5.984 5.730 5.893 7,188,255 +0.10(+1.80%)
Jun 24, 2008 6.076 6.076 5.762 5.788 5,772,374 -0.09(-1.55%)
Jun 23, 2008 5.978 6.017 5.821 5.880 4,039,640 -0.01(-0.22%)
Jun 20, 2008 6.023 6.134 5.873 5.893 6,267,281 -0.16(-2.69%)
Jun 19, 2008 5.945 6.108 5.886 6.056 5,191,640 +0.12(+1.98%)
Jun 18, 2008 6.056 6.102 5.896 5.938 6,969,123 -0.14(-2.36%)
Jun 17, 2008 6.017 6.121 5.997 6.082 9,551,134 +0.08(+1.30%)
Jun 16, 2008 6.056 6.128 5.991 6.004 13,715,593 -0.10(-1.71%)
Jun 13, 2008 6.049 6.134 6.017 6.108 9,992,587 +0.07(+1.08%)
Jun 12, 2008 6.004 6.173 5.971 6.043 8,798,644 +0.06(+0.98%)
Jun 11, 2008 6.043 6.134 5.974 5.984 5,650,913 -0.12(-2.03%)
Jun 10, 2008 6.160 6.219 6.043 6.108 6,464,733 -0.10(-1.58%)
Jun 09, 2008 6.265 6.271 6.141 6.206 4,549,284 +0.01(+0.11%)
Jun 06, 2008 6.350 6.389 6.167 6.199 6,771,159 -0.23(-3.65%)
Jun 05, 2008 6.506 6.506 6.317 6.434 6,196,104 -0.03(-0.40%)
Jun 04, 2008 6.487 6.493 6.363 6.461 6,675,664 -0.03(-0.50%)
Jun 03, 2008 6.461 6.545 6.395 6.493 6,055,117 +0.07(+1.02%)
Jun 02, 2008 6.487 6.585 6.284 6.428 8,464,971 -0.08(-1.20%)
May 30, 2008 6.421 6.545 6.392 6.506 8,891,485 +0.09(+1.42%)
May 29, 2008 6.330 6.428 6.297 6.415 9,829,689 +0.05(+0.72%)
May 28, 2008 6.467 6.545 6.356 6.369 8,349,576 -0.05(-0.71%)
May 27, 2008 6.193 6.434 6.193 6.415 5,629,598 +0.15(+2.40%)
May 26, 2008 6.369 6.425 6.265 6.265 0 +0.00(+0.00%)
May 23, 2008 6.369 6.425 6.265 6.265 4,755,299 -0.12(-1.94%)
May 22, 2008 6.304 6.421 6.297 6.389 6,216,973 +0.04(+0.62%)
May 21, 2008 6.493 6.526 6.317 6.350 6,372,688 -0.14(-2.11%)
May 20, 2008 6.571 6.578 6.421 6.487 8,167,894 -0.10(-1.58%)
May 19, 2008 6.571 6.746 6.532 6.591 10,637,816 +0.02(+0.30%)
May 16, 2008 6.539 6.754 6.369 6.571 11,220,138 -0.21(-3.08%)
May 15, 2008 6.552 6.832 6.552 6.780 10,407,953 +0.20(+3.08%)
May 14, 2008 6.624 6.728 6.532 6.578 10,121,555 -0.01(-0.20%)
May 13, 2008 6.598 6.656 6.461 6.591 12,140,240 +0.00(+0.00%)
May 12, 2008 6.317 6.611 6.317 6.591 12,002,657 +0.25(+3.91%)
May 09, 2008 6.206 6.356 6.186 6.343 2,191,333 +0.05(+0.73%)
May 08, 2008 6.160 6.317 6.147 6.297 9,435,159 +0.16(+2.55%)
May 07, 2008 6.356 6.408 6.128 6.141 7,643,109 -0.21(-3.29%)
May 06, 2008 6.186 6.376 6.134 6.350 6,537,045 +0.10(+1.67%)
May 05, 2008 6.108 6.343 6.108 6.245 10,508,198 +0.09(+1.48%)
May 02, 2008 6.245 6.245 6.082 6.154 8,833,774 -0.02(-0.32%)
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.