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

Interpublic GroupCompanies (NY: IPG )

30.44 -0.99 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 29, 2009 3.355 3.454 3.316 3.454 6,843,911 +0.12(+3.56%)
May 28, 2009 3.388 3.408 3.257 3.336 15,491,418 -0.01(-0.39%)
May 27, 2009 3.342 3.507 3.309 3.349 11,260,363 +0.01(+0.40%)
May 26, 2009 3.283 3.375 3.263 3.336 11,185,814 +0.01(+0.40%)
May 22, 2009 3.415 3.448 3.276 3.322 7,562,724 -0.08(-2.33%)
May 21, 2009 3.290 3.441 3.197 3.402 14,663,870 +0.06(+1.78%)
May 20, 2009 3.547 3.586 3.204 3.342 10,994,743 -0.17(-4.88%)
May 19, 2009 3.507 3.665 3.461 3.514 9,490,798 +0.05(+1.33%)
May 18, 2009 3.402 3.468 3.342 3.468 6,854,026 +0.11(+3.34%)
May 15, 2009 3.395 3.454 3.309 3.355 8,179,782 -0.06(-1.74%)
May 14, 2009 3.322 3.481 3.309 3.415 9,215,960 +0.06(+1.77%)
May 13, 2009 3.547 3.547 3.336 3.355 8,902,901 -0.22(-6.09%)
May 12, 2009 3.725 3.764 3.454 3.573 10,519,755 -0.11(-2.87%)
May 11, 2009 3.705 3.791 3.639 3.678 7,661,213 -0.16(-4.29%)
May 08, 2009 3.889 3.942 3.682 3.843 9,997,494 +0.05(+1.30%)
May 07, 2009 4.081 4.143 3.758 3.794 10,713,329 -0.23(-5.81%)
May 06, 2009 4.008 4.048 3.856 4.028 7,274,094 +0.14(+3.56%)
May 05, 2009 4.034 4.120 3.856 3.889 15,498,020 -0.15(-3.59%)
May 04, 2009 3.972 4.041 3.955 4.034 15,136,294 -0.13(-3.16%)
May 01, 2009 4.133 4.212 4.100 4.166 8,806,348 +0.04(+0.96%)
Apr 30, 2009 3.995 4.226 3.982 4.127 15,438,189 +0.13(+3.30%)
Apr 29, 2009 3.916 4.100 3.863 3.995 14,346,787 +0.12(+3.06%)
Apr 28, 2009 3.988 3.988 3.744 3.876 15,297,472 +0.22(+6.14%)
Apr 27, 2009 3.646 3.738 3.566 3.652 13,810,212 +0.00(+0.00%)
Apr 24, 2009 3.454 3.718 3.454 3.652 8,819,541 +0.21(+6.13%)
Apr 23, 2009 3.468 3.547 3.359 3.441 11,833,314 -0.03(-0.76%)
Apr 22, 2009 3.527 3.626 3.448 3.468 15,121,539 -0.11(-2.95%)
Apr 21, 2009 3.461 3.698 3.454 3.573 10,812,112 +0.09(+2.46%)
Apr 20, 2009 3.646 3.685 3.461 3.487 5,523,145 -0.24(-6.54%)
Apr 17, 2009 3.566 3.784 3.560 3.731 13,533,212 +0.20(+5.79%)
Apr 16, 2009 3.309 3.553 3.263 3.527 18,998,402 +0.23(+7.00%)
Apr 15, 2009 3.402 3.421 3.257 3.296 13,185,005 -0.13(-3.66%)
Apr 14, 2009 3.355 3.494 3.355 3.421 18,041,022 +0.02(+0.58%)
Apr 13, 2009 3.382 3.441 3.273 3.402 8,730,527 -0.03(-0.77%)
Apr 09, 2009 3.448 3.566 3.303 3.428 9,036,250 +0.13(+4.00%)
Apr 08, 2009 3.191 3.309 3.177 3.296 9,735,440 +0.11(+3.31%)
Apr 07, 2009 3.098 3.296 3.052 3.191 8,809,593 +0.02(+0.62%)
Apr 06, 2009 3.164 3.204 3.032 3.171 7,062,482 -0.02(-0.62%)
Apr 03, 2009 3.210 3.257 3.125 3.191 8,263,353 -0.02(-0.62%)
Apr 02, 2009 3.006 3.290 2.980 3.210 12,917,024 +0.28(+9.44%)
Apr 01, 2009 2.709 2.934 2.670 2.934 7,537,873 +0.22(+8.01%)
Mar 31, 2009 2.775 2.802 2.657 2.716 6,085,080 -0.03(-1.20%)
Mar 30, 2009 2.703 2.775 2.670 2.749 7,804,982 -0.22(-7.33%)
Mar 26, 2009 2.967 2.999 2.861 2.967 7,107,691 +0.01(+0.45%)
Mar 25, 2009 2.920 2.980 2.759 2.953 12,684,803 +0.04(+1.36%)
Mar 24, 2009 2.901 2.986 2.868 2.914 11,431,262 -0.07(-2.43%)
Mar 23, 2009 2.795 2.986 2.789 2.986 15,634,624 +0.36(+13.82%)
Mar 20, 2009 2.716 2.723 2.571 2.624 7,178,854 -0.16(-5.69%)
Mar 19, 2009 2.854 2.854 2.657 2.782 8,113,867 +0.01(+0.24%)
Mar 18, 2009 2.637 2.795 2.571 2.775 12,053,483 +0.13(+4.99%)
Mar 17, 2009 2.584 2.643 2.505 2.643 9,381,712 +0.06(+2.30%)
Mar 16, 2009 2.676 2.723 2.564 2.584 9,141,902 -0.06(-2.24%)
Mar 13, 2009 2.769 2.789 2.617 2.643 0 -0.08(-2.91%)
Mar 12, 2009 2.584 2.795 2.512 2.723 12,365,119 +0.13(+5.09%)
Mar 11, 2009 2.703 2.703 2.531 2.591 8,801,124 +0.02(+0.77%)
Mar 10, 2009 2.538 2.611 2.466 2.571 12,159,098 +0.10(+4.00%)
Mar 09, 2009 2.492 2.604 2.400 2.472 7,671,926 -0.01(-0.53%)
Mar 06, 2009 2.485 2.630 2.373 2.485 0 -0.01(-0.53%)
Mar 05, 2009 2.670 2.690 2.442 2.498 11,605,565 -0.18(-6.65%)
Mar 04, 2009 2.492 2.756 2.492 2.676 15,453,475 +0.30(+12.47%)
Mar 02, 2009 2.419 2.643 2.353 2.380 15,609,014 -0.13(-5.25%)
Feb 27, 2009 2.472 2.650 2.386 2.512 0 +0.16(+7.02%)
Feb 26, 2009 2.261 2.571 2.208 2.347 16,019,435 +0.11(+4.71%)
Feb 25, 2009 2.261 2.327 2.175 2.241 8,517,062 -0.07(-3.13%)
Feb 24, 2009 2.156 2.347 2.129 2.314 11,875,447 +0.18(+8.67%)
Feb 23, 2009 2.149 2.162 2.063 2.129 9,725,921 +0.00(+0.00%)
Feb 20, 2009 2.208 2.228 2.077 2.129 0 -0.09(-3.87%)
Feb 19, 2009 2.215 2.288 2.189 2.215 8,072,658 -0.02(-0.89%)
Feb 18, 2009 2.334 2.360 2.195 2.235 7,009,452 -0.08(-3.42%)
Feb 17, 2009 2.261 2.360 2.248 2.314 9,506,345 -0.11(-4.62%)
Feb 13, 2009 2.492 2.505 2.360 2.426 9,446,162 -0.07(-2.65%)
Feb 12, 2009 2.380 2.518 2.314 2.492 10,924,397 +0.08(+3.28%)
Feb 11, 2009 2.195 2.439 2.195 2.413 14,264,482 +0.22(+10.24%)
Feb 10, 2009 2.327 2.446 2.179 2.189 10,672,179 -0.17(-7.26%)
Feb 09, 2009 2.340 2.498 2.156 2.360 10,395,063 -0.01(-0.28%)
Feb 06, 2009 2.248 2.380 2.195 2.367 9,625,987 +0.12(+5.28%)
Feb 05, 2009 2.169 2.340 2.110 2.248 12,186,394 +0.07(+3.02%)
Feb 04, 2009 2.123 2.320 2.103 2.182 20,221,020 +0.07(+3.44%)
Feb 03, 2009 2.103 2.268 2.030 2.110 15,280,669 -0.06(-2.74%)
Feb 02, 2009 2.149 2.241 2.044 2.169 12,519,629 -0.03(-1.20%)
Jan 30, 2009 2.406 2.433 2.182 2.195 0 -0.16(-6.98%)
Jan 29, 2009 2.472 2.513 2.340 2.360 10,270,317 -0.14(-5.54%)
Jan 28, 2009 2.268 2.545 2.248 2.498 13,898,684 +0.26(+11.80%)
Jan 27, 2009 2.222 2.380 2.222 2.235 9,456,245 +0.01(+0.59%)
Jan 26, 2009 2.320 2.347 2.195 2.222 9,885,317 -0.09(-3.71%)
Jan 23, 2009 2.129 2.386 2.096 2.307 10,492,713 +0.09(+3.86%)
Jan 22, 2009 2.380 2.400 2.175 2.222 15,541,180 -0.12(-5.07%)
Jan 21, 2009 2.281 2.373 2.169 2.340 14,323,710 +0.07(+2.90%)
Jan 20, 2009 2.512 2.512 2.255 2.274 10,018,591 -0.25(-9.92%)
Jan 16, 2009 2.426 2.531 2.367 2.525 10,745,954 +0.13(+5.51%)
Jan 15, 2009 2.373 2.485 2.241 2.393 13,580,943 -0.03(-1.36%)
Jan 14, 2009 2.400 2.479 2.327 2.426 11,551,623 -0.02(-0.81%)
Jan 13, 2009 2.545 2.657 2.433 2.446 9,531,582 -0.10(-3.89%)
Jan 12, 2009 2.683 2.690 2.505 2.545 7,365,412 -0.15(-5.39%)
Jan 09, 2009 2.848 2.901 2.650 2.690 7,305,478 -0.16(-5.56%)
Jan 08, 2009 2.729 2.967 2.643 2.848 14,010,376 +0.07(+2.37%)
Jan 07, 2009 2.795 2.920 2.657 2.782 11,189,633 -0.07(-2.54%)
Jan 06, 2009 2.709 2.953 2.683 2.854 10,649,380 +0.26(+9.90%)
Jan 05, 2009 2.762 2.868 2.578 2.597 10,891,669 -0.22(-7.94%)
Jan 02, 2009 2.670 2.828 2.591 2.821 0 +0.21(+8.08%)
Jan 01, 2009 2.426 2.643 2.426 2.611 0 +0.00(+0.00%)
Dec 31, 2008 2.426 2.643 2.426 2.611 4,657,396 +0.18(+7.61%)
Dec 30, 2008 2.294 2.446 2.281 2.426 9,451,422 +0.10(+4.25%)
Dec 29, 2008 2.400 2.433 2.268 2.327 5,409,164 -0.11(-4.34%)
Dec 26, 2008 2.472 2.485 2.380 2.433 3,276,624 -0.03(-1.34%)
Dec 24, 2008 2.472 2.525 2.439 2.466 2,539,611 +0.00(+0.00%)
Dec 23, 2008 2.498 2.611 2.452 2.466 5,350,895 -0.03(-1.32%)
Dec 22, 2008 2.802 2.802 2.485 2.498 8,060,207 -0.26(-9.33%)
Dec 19, 2008 2.729 2.914 2.643 2.756 11,997,879 +0.05(+1.95%)
Dec 18, 2008 2.881 2.881 2.683 2.703 9,576,207 -0.09(-3.07%)
Dec 17, 2008 2.709 2.934 2.637 2.789 15,162,672 +0.08(+2.92%)
Dec 16, 2008 2.617 2.709 2.538 2.709 11,876,486 +0.18(+7.31%)
Dec 15, 2008 2.505 2.586 2.413 2.525 11,858,533 +0.04(+1.59%)
Dec 12, 2008 2.241 2.498 2.136 2.485 15,275,997 +0.16(+7.10%)
Dec 11, 2008 2.498 2.498 2.307 2.320 7,190,866 -0.24(-9.28%)
Dec 10, 2008 2.624 2.624 2.380 2.558 9,477,947 +0.05(+1.84%)
Dec 09, 2008 2.597 2.643 2.479 2.512 8,992,433 -0.13(-4.75%)
Dec 08, 2008 2.736 2.805 2.446 2.637 11,808,097 +0.20(+8.11%)
Dec 05, 2008 2.393 2.492 2.274 2.439 18,656,660 -0.10(-3.90%)
Dec 04, 2008 2.736 2.802 2.459 2.538 8,180,608 -0.26(-9.41%)
Dec 03, 2008 2.650 2.802 2.578 2.802 11,139,880 -0.02(-0.70%)
Dec 02, 2008 2.558 2.841 2.551 2.821 11,368,358 +0.31(+12.34%)
Dec 01, 2008 2.611 2.690 2.433 2.512 10,521,051 -0.18(-6.85%)
Nov 28, 2008 2.960 3.013 2.696 2.696 5,402,142 -0.19(-6.62%)
Nov 26, 2008 2.749 3.112 2.723 2.887 12,147,987 +0.07(+2.34%)
Nov 25, 2008 3.296 4.028 2.729 2.821 17,801,968 -0.18(-5.93%)
Nov 24, 2008 2.479 3.019 2.360 2.999 21,445,124 +0.58(+23.98%)
Nov 21, 2008 1.826 2.419 1.826 2.419 22,095,596 +0.38(+18.77%)
Nov 20, 2008 1.760 2.083 1.707 2.037 25,363,552 +0.32(+18.39%)
Nov 19, 2008 2.182 2.228 1.694 1.721 21,083,158 -0.46(-21.15%)
Nov 18, 2008 2.360 2.419 2.149 2.182 13,031,083 -0.21(-8.82%)
Nov 17, 2008 2.518 2.584 2.393 2.393 12,383,695 -0.18(-6.92%)
Nov 14, 2008 2.769 2.802 2.564 2.571 0 -0.28(-9.93%)
Nov 13, 2008 2.538 2.894 2.294 2.854 17,590,894 +0.30(+11.60%)
Nov 12, 2008 2.841 2.920 2.518 2.558 13,516,876 -0.43(-14.35%)
Nov 11, 2008 2.940 3.059 2.815 2.986 8,540,057 -0.01(-0.44%)
Nov 10, 2008 3.263 3.283 2.953 2.999 6,379,469 -0.17(-5.41%)
Nov 07, 2008 3.237 3.309 3.019 3.171 9,176,722 -0.03(-1.03%)
Nov 06, 2008 3.336 3.415 3.171 3.204 11,272,415 -0.18(-5.45%)
Nov 05, 2008 3.692 3.725 3.369 3.388 7,639,042 -0.38(-9.98%)
Nov 04, 2008 3.593 3.791 3.435 3.764 11,100,679 +0.22(+6.13%)
Nov 03, 2008 3.421 3.586 3.421 3.547 10,707,489 +0.13(+3.66%)
Oct 31, 2008 3.177 3.461 3.112 3.421 13,899,983 +0.13(+4.01%)
Oct 30, 2008 3.441 3.474 3.151 3.290 14,940,622 +0.01(+0.20%)
Oct 29, 2008 3.573 3.619 3.257 3.283 17,301,424 -0.37(-10.11%)
Oct 28, 2008 2.657 3.652 2.657 3.652 26,071,292 +0.95(+35.12%)
Oct 27, 2008 2.729 2.808 2.611 2.703 12,415,394 -0.08(-2.84%)
Oct 24, 2008 2.709 2.841 2.637 2.782 10,089,203 -0.16(-5.38%)
Oct 23, 2008 2.848 2.986 2.742 2.940 18,839,098 +0.11(+3.96%)
Oct 22, 2008 3.006 3.013 2.756 2.828 16,014,816 -0.28(-8.92%)
Oct 21, 2008 3.329 3.375 3.092 3.105 15,694,773 -0.26(-7.65%)
Oct 20, 2008 3.224 3.395 3.224 3.362 13,339,601 +0.08(+2.41%)
Oct 17, 2008 3.184 3.461 3.164 3.283 17,612,724 -0.20(-5.68%)
Oct 16, 2008 3.197 3.494 3.105 3.481 21,750,706 +0.13(+3.73%)
Oct 15, 2008 3.738 3.797 3.316 3.355 12,242,852 -0.45(-11.94%)
Oct 14, 2008 4.120 4.179 3.678 3.810 18,129,310 -0.15(-3.67%)
Oct 13, 2008 3.593 4.028 3.533 3.955 14,091,159 +0.45(+12.99%)
Oct 10, 2008 3.626 3.764 3.237 3.500 0 -0.20(-5.52%)
Oct 09, 2008 3.995 4.166 3.705 3.705 13,187,376 -0.29(-7.26%)
Oct 08, 2008 4.021 4.357 3.929 3.995 16,051,512 -0.06(-1.46%)
Oct 07, 2008 4.397 4.496 4.002 4.054 17,044,362 -0.34(-7.80%)
Oct 06, 2008 4.615 4.700 4.186 4.397 16,819,866 -0.25(-5.39%)
Oct 03, 2008 4.858 5.004 4.634 4.648 0 -0.15(-3.16%)
Oct 02, 2008 5.036 5.116 4.793 4.799 9,940,870 -0.28(-5.45%)
Oct 01, 2008 5.036 5.129 4.977 5.076 8,440,426 -0.03(-0.65%)
Sep 30, 2008 4.845 5.129 4.786 5.109 21,578,870 +0.36(+7.49%)
Sep 29, 2008 5.300 5.346 4.674 4.753 17,709,068 -0.61(-11.43%)
Sep 26, 2008 5.287 5.406 5.287 5.366 0 +0.00(+0.00%)
Sep 25, 2008 5.221 5.458 5.201 5.366 11,988,633 +0.18(+3.43%)
Sep 24, 2008 5.208 5.280 5.155 5.188 6,101,722 -0.03(-0.63%)
Sep 23, 2008 5.294 5.369 5.201 5.221 8,400,085 -0.09(-1.74%)
Sep 22, 2008 5.584 5.636 5.280 5.313 9,268,545 -0.31(-5.51%)
Sep 19, 2008 5.162 5.804 5.162 5.623 0 +0.36(+6.76%)
Sep 18, 2008 5.280 5.327 4.931 5.267 20,945,208 +0.09(+1.78%)
Sep 17, 2008 5.472 5.472 5.168 5.175 14,232,694 -0.36(-6.44%)
Sep 16, 2008 5.564 5.623 5.445 5.531 13,371,763 -0.09(-1.53%)
Sep 15, 2008 5.722 5.854 5.603 5.617 12,471,563 -0.19(-3.29%)
Sep 12, 2008 5.926 6.045 5.709 5.808 16,805,158 -0.13(-2.22%)
Sep 11, 2008 5.781 5.966 5.742 5.940 14,822,323 +0.11(+1.81%)
Sep 10, 2008 6.012 6.058 5.808 5.834 9,966,694 -0.13(-2.21%)
Sep 09, 2008 6.177 6.190 5.966 5.966 11,415,500 -0.17(-2.79%)
Sep 08, 2008 5.986 6.151 5.973 6.137 9,882,981 +0.20(+3.44%)
Sep 05, 2008 5.801 5.973 5.755 5.933 0 +0.03(+0.56%)
Sep 04, 2008 6.078 6.124 5.874 5.900 10,367,522 -0.19(-3.14%)
Sep 03, 2008 6.078 6.388 6.045 6.091 6,989,976 -0.07(-1.07%)
Sep 02, 2008 6.296 6.348 6.118 6.157 7,458,069 -0.04(-0.64%)
Aug 29, 2008 6.230 6.289 6.144 6.197 0 -0.02(-0.32%)
Aug 28, 2008 6.104 6.230 6.104 6.216 5,823,547 +0.14(+2.28%)
Aug 27, 2008 5.973 6.104 5.973 6.078 7,743,320 +0.10(+1.65%)
Aug 26, 2008 6.164 6.197 5.953 5.979 14,826,943 -0.18(-2.89%)
Aug 25, 2008 6.118 6.184 6.085 6.157 8,236,179 -0.01(-0.11%)
Aug 22, 2008 6.071 6.190 6.045 6.164 0 +0.13(+2.19%)
Aug 21, 2008 5.808 6.071 5.808 6.032 6,823,051 +0.11(+1.78%)
Aug 20, 2008 6.012 6.045 5.847 5.926 9,703,143 -0.09(-1.53%)
Aug 19, 2008 6.085 6.124 5.953 6.019 8,054,716 -0.10(-1.62%)
Aug 18, 2008 6.348 6.362 6.052 6.118 9,114,792 -0.19(-3.03%)
Aug 15, 2008 6.210 6.309 5.999 6.309 0 +0.13(+2.03%)
Aug 14, 2008 5.847 6.223 5.828 6.184 7,655,655 +0.24(+3.99%)
Aug 13, 2008 5.966 5.996 5.854 5.946 12,190,045 -0.03(-0.44%)
Aug 12, 2008 5.979 6.012 5.900 5.973 7,215,019 -0.01(-0.11%)
Aug 11, 2008 5.828 6.032 5.828 5.979 8,714,921 +0.09(+1.45%)
Aug 08, 2008 5.847 5.946 5.821 5.893 9,097,261 -0.02(-0.33%)
Aug 07, 2008 5.926 5.946 5.828 5.913 9,460,599 -0.03(-0.55%)
Aug 06, 2008 5.900 5.979 5.781 5.946 10,178,262 +0.04(+0.67%)
Aug 05, 2008 5.623 5.933 5.623 5.907 17,069,434 +0.31(+5.54%)
Aug 04, 2008 5.722 5.748 5.564 5.597 10,005,511 -0.15(-2.53%)
Aug 01, 2008 5.828 5.887 5.729 5.742 13,950,315 -0.05(-0.91%)
Jul 31, 2008 5.603 5.900 5.524 5.795 22,585,856 +0.18(+3.29%)
Jul 30, 2008 5.537 6.071 5.518 5.610 40,406,880 +0.37(+7.04%)
Jul 29, 2008 5.241 5.412 5.096 5.241 9,608,134 +0.10(+1.92%)
Jul 28, 2008 5.247 5.307 5.129 5.142 6,383,386 -0.09(-1.64%)
Jul 25, 2008 5.175 5.228 5.069 5.228 5,012,694 +0.11(+2.19%)
Jul 24, 2008 5.247 5.333 5.089 5.116 6,725,281 -0.18(-3.36%)
Jul 23, 2008 5.142 5.327 5.116 5.294 6,015,154 +0.15(+2.95%)
Jul 22, 2008 4.944 5.155 4.944 5.142 3,570,338 +0.07(+1.30%)
Jul 21, 2008 5.102 5.195 5.050 5.076 5,369,018 -0.03(-0.52%)
Jul 18, 2008 5.050 5.135 4.977 5.102 7,816,370 +0.07(+1.44%)
Jul 17, 2008 5.050 5.050 4.885 5.030 10,945,333 +0.04(+0.79%)
Jul 16, 2008 4.799 5.030 4.779 4.990 8,159,145 +0.18(+3.84%)
Jul 15, 2008 4.819 4.885 4.687 4.806 9,930,930 -0.06(-1.22%)
Jul 14, 2008 5.036 5.096 4.852 4.865 7,212,211 -0.16(-3.28%)
Jul 11, 2008 5.129 5.129 4.918 5.030 8,588,955 -0.10(-1.93%)
Jul 10, 2008 5.201 5.247 5.096 5.129 7,417,118 -0.08(-1.52%)
Jul 09, 2008 5.406 5.419 5.208 5.208 6,786,211 -0.17(-3.19%)
Jul 08, 2008 5.274 5.412 5.201 5.379 10,857,435 +0.09(+1.62%)
Jul 07, 2008 5.511 5.557 5.261 5.294 7,744,937 -0.18(-3.25%)
Jul 04, 2008 5.445 5.524 5.386 5.472 6,567,368 +0.00(+0.00%)
Jul 03, 2008 5.445 5.524 5.386 5.472 6,567,368 +0.07(+1.22%)
Jul 02, 2008 5.544 5.551 5.386 5.406 4,893,069 -0.09(-1.68%)
Jul 01, 2008 5.320 5.551 5.274 5.498 19,505,492 -0.17(-3.02%)
Jun 30, 2008 5.702 5.785 5.564 5.669 11,172,846 -0.01(-0.23%)
Jun 27, 2008 5.768 5.781 5.551 5.683 8,877,296 -0.08(-1.37%)
Jun 26, 2008 5.887 5.926 5.677 5.762 5,621,777 -0.19(-3.21%)
Jun 25, 2008 5.861 6.045 5.788 5.953 7,115,778 +0.11(+1.80%)
Jun 24, 2008 6.137 6.137 5.821 5.847 5,714,173 -0.09(-1.55%)
Jun 23, 2008 6.039 6.078 5.880 5.940 3,998,909 -0.01(-0.22%)
Jun 20, 2008 6.085 6.197 5.933 5.953 6,204,090 -0.16(-2.69%)
Jun 19, 2008 6.006 6.170 5.946 6.118 5,139,294 +0.12(+1.98%)
Jun 18, 2008 6.118 6.164 5.956 5.999 6,898,855 -0.15(-2.36%)
Jun 17, 2008 6.078 6.184 6.058 6.144 9,454,833 +0.08(+1.30%)
Jun 16, 2008 6.118 6.190 6.052 6.065 13,577,303 -0.11(-1.71%)
Jun 13, 2008 6.111 6.197 6.078 6.170 9,891,835 +0.07(+1.08%)
Jun 12, 2008 6.065 6.236 6.032 6.104 8,709,930 +0.06(+0.98%)
Jun 11, 2008 6.104 6.197 6.035 6.045 5,593,937 -0.13(-2.03%)
Jun 10, 2008 6.223 6.282 6.104 6.170 6,399,552 -0.10(-1.58%)
Jun 09, 2008 6.329 6.335 6.203 6.269 4,503,415 +0.01(+0.11%)
Jun 06, 2008 6.414 6.454 6.230 6.263 6,702,888 -0.24(-3.65%)
Jun 05, 2008 6.572 6.572 6.381 6.500 6,133,630 -0.03(-0.40%)
Jun 04, 2008 6.553 6.559 6.427 6.526 6,608,356 -0.03(-0.50%)
Jun 03, 2008 6.526 6.612 6.460 6.559 5,994,065 +0.07(+1.02%)
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.