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

Interpublic GroupCompanies (NY: IPG )

30.44 UNCHANGED
Streaming Delayed 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 28, 2010 5.508 5.679 5.481 5.508 12,308,443 -0.15(-2.68%)
May 27, 2010 5.310 5.679 5.310 5.659 16,311,586 +0.25(+4.63%)
May 26, 2010 5.165 5.455 5.158 5.409 19,508,380 +0.26(+5.13%)
May 25, 2010 5.026 5.160 4.828 5.145 20,805,608 -0.05(-0.89%)
May 24, 2010 5.409 5.409 5.066 5.191 17,360,204 +0.07(+1.29%)
May 21, 2010 4.907 5.165 4.802 5.125 16,690,697 +0.13(+2.51%)
May 20, 2010 5.013 5.198 4.967 5.000 15,816,763 -0.21(-4.05%)
May 19, 2010 5.264 5.297 5.125 5.211 12,355,861 -0.09(-1.74%)
May 18, 2010 5.402 5.458 5.237 5.303 303 -0.03(-0.62%)
May 17, 2010 5.316 5.409 5.171 5.336 7,353,287 +0.03(+0.50%)
May 14, 2010 5.310 5.501 5.224 5.310 8,891,270 -0.22(-3.94%)
May 13, 2010 5.521 5.673 5.448 5.527 11,639,458 -0.03(-0.48%)
May 12, 2010 5.415 5.593 5.396 5.554 9,218,935 +0.16(+3.06%)
May 11, 2010 5.455 5.494 5.336 5.389 9,917,461 -0.13(-2.27%)
May 10, 2010 5.494 5.574 5.435 5.514 18,374,964 +0.42(+8.29%)
May 07, 2010 5.508 5.508 4.947 5.092 14,201,140 -0.22(-4.22%)
May 06, 2010 5.323 12.86 4.901 5.316 3,941 -0.12(-2.18%)
May 05, 2010 5.481 5.640 5.415 5.435 16,594,945 -0.14(-2.49%)
May 04, 2010 5.857 5.864 5.442 5.574 16,517,469 -0.36(-6.01%)
May 03, 2010 5.923 5.989 5.870 5.930 11,203,956 +0.05(+0.90%)
Apr 30, 2010 6.286 6.306 5.844 5.877 17,970,690 -0.39(-6.21%)
Apr 29, 2010 5.976 6.398 5.976 6.266 19,683,746 +0.15(+2.48%)
Apr 28, 2010 6.279 6.345 6.049 6.114 15,895,911 -0.10(-1.59%)
Apr 27, 2010 6.444 6.484 6.174 6.213 12,341,686 -0.30(-4.56%)
Apr 26, 2010 6.451 6.523 6.425 6.510 9,233,081 +0.09(+1.44%)
Apr 23, 2010 6.504 6.523 6.372 6.418 9,621,999 -0.08(-1.22%)
Apr 22, 2010 6.332 6.504 6.266 6.497 9,419,373 +0.14(+2.18%)
Apr 21, 2010 6.359 6.464 6.253 6.359 31,955 -0.07(-1.03%)
Apr 20, 2010 6.227 6.550 6.220 6.425 25,030,000 +0.45(+7.51%)
Apr 19, 2010 5.890 5.996 5.752 5.976 7,906,618 +0.07(+1.12%)
Apr 16, 2010 6.049 6.091 5.870 5.910 7,533,396 -0.17(-2.82%)
Apr 15, 2010 5.969 6.134 5.910 6.082 7,889,118 +0.11(+1.88%)
Apr 14, 2010 5.699 6.128 5.699 5.969 17,533,440 +0.27(+4.75%)
Apr 13, 2010 5.785 5.831 5.687 5.699 4,026,870 -0.09(-1.48%)
Apr 12, 2010 5.785 5.818 5.706 5.785 7,198,228 +0.03(+0.57%)
Apr 09, 2010 5.600 5.818 5.547 5.752 9,809,169 +0.16(+2.95%)
Apr 08, 2010 5.613 5.620 5.501 5.587 5,978,919 -0.05(-0.82%)
Apr 07, 2010 5.626 5.686 5.593 5.633 5,716,951 +0.01(+0.23%)
Apr 06, 2010 5.686 5.719 5.620 5.620 6,826,353 -0.05(-0.93%)
Apr 05, 2010 5.607 5.719 5.574 5.673 5,212,567 +0.07(+1.30%)
Apr 01, 2010 5.541 5.600 5.600 5.600 6,224,525 +0.11(+2.04%)
Mar 31, 2010 5.600 5.666 5.481 5.488 7,493,454 -0.12(-2.12%)
Mar 30, 2010 5.600 5.659 5.501 5.607 6,593,670 +0.01(+0.12%)
Mar 29, 2010 5.527 5.640 5.475 5.600 7,636,393 +0.11(+1.92%)
Mar 26, 2010 5.541 5.649 5.494 5.494 7,855,440 -0.04(-0.72%)
Mar 25, 2010 5.706 5.706 5.514 5.534 6,076,078 -0.09(-1.64%)
Mar 24, 2010 5.758 5.758 5.534 5.626 13,748,771 -0.17(-2.96%)
Mar 23, 2010 5.765 5.851 5.580 5.798 8,330,133 +0.04(+0.69%)
Mar 22, 2010 5.626 5.798 5.560 5.758 7,642,068 +0.08(+1.39%)
Mar 19, 2010 5.725 5.771 5.626 5.679 7,762,608 -0.02(-0.35%)
Mar 18, 2010 5.613 5.732 5.593 5.699 9,215,160 +0.07(+1.17%)
Mar 17, 2010 5.574 5.659 5.554 5.633 8,654,524 +0.07(+1.30%)
Mar 16, 2010 5.514 5.560 5.468 5.560 4,177,968 +0.06(+1.08%)
Mar 15, 2010 5.471 5.508 5.455 5.501 9,716,166 -0.05(-0.95%)
Mar 12, 2010 5.600 5.646 5.491 5.554 13,591,012 -0.07(-1.29%)
Mar 11, 2010 5.646 5.673 5.396 5.626 5,050,414 -0.03(-0.58%)
Mar 10, 2010 5.587 5.706 5.508 5.659 5,528,830 +0.04(+0.70%)
Mar 09, 2010 5.547 5.643 5.521 5.620 8,444,566 +0.01(+0.12%)
Mar 08, 2010 5.574 5.712 5.521 5.613 11,644,488 +0.04(+0.71%)
Mar 05, 2010 5.494 5.643 5.488 5.574 15,511,356 +0.11(+1.93%)
Mar 04, 2010 5.396 5.494 5.356 5.468 9,171,596 +0.07(+1.34%)
Mar 03, 2010 5.409 5.534 5.343 5.396 13,464,776 +0.01(+0.12%)
Mar 02, 2010 5.396 5.521 5.343 5.389 15,711,574 -0.06(-1.09%)
Mar 01, 2010 4.960 5.534 4.960 5.448 39,324,352 +0.50(+10.13%)
Feb 26, 2010 4.545 5.086 4.465 4.947 48,950,280 +0.49(+11.11%)
Feb 25, 2010 4.406 4.465 4.347 4.452 20,306,588 -0.05(-1.03%)
Feb 24, 2010 4.525 4.591 4.459 4.498 13,110,484 -0.02(-0.44%)
Feb 23, 2010 4.663 4.663 4.459 4.518 10,399,633 -0.14(-2.97%)
Feb 22, 2010 4.716 4.736 4.591 4.657 4,865,954 -0.03(-0.70%)
Feb 19, 2010 4.650 4.743 4.630 4.690 4,796,864 +0.01(+0.28%)
Feb 18, 2010 4.604 4.696 4.564 4.677 7,048,544 +0.07(+1.58%)
Feb 17, 2010 4.512 4.630 4.512 4.604 8,978,010 +0.07(+1.60%)
Feb 16, 2010 4.498 4.551 4.465 4.531 6,491,065 +0.10(+2.23%)
Feb 12, 2010 4.419 4.433 4.433 4.433 8,308,362 -0.01(-0.15%)
Feb 11, 2010 4.281 4.459 4.221 4.439 9,487,015 +0.15(+3.54%)
Feb 10, 2010 4.195 4.393 4.175 4.287 11,979,891 +0.07(+1.56%)
Feb 09, 2010 4.248 4.287 4.162 4.221 12,726,315 +0.03(+0.79%)
Feb 08, 2010 4.248 4.294 4.147 4.188 10,948,432 -0.03(-0.63%)
Feb 05, 2010 4.334 4.334 4.096 4.215 15,843,649 -0.01(-0.31%)
Feb 04, 2010 4.373 4.400 4.202 4.228 9,660,626 -0.18(-4.19%)
Feb 03, 2010 4.439 4.538 4.347 4.413 7,966,857 -0.02(-0.45%)
Feb 02, 2010 4.373 4.459 4.301 4.433 9,138,127 +0.08(+1.74%)
Feb 01, 2010 4.301 4.386 4.268 4.357 10,802,060 +0.10(+2.24%)
Jan 29, 2010 4.327 4.360 4.228 4.261 10,261,898 -0.04(-0.92%)
Jan 28, 2010 4.287 4.396 4.258 4.301 8,837,337 +0.03(+0.77%)
Jan 27, 2010 4.360 4.373 4.208 4.268 14,962,076 -0.13(-2.85%)
Jan 26, 2010 4.439 4.498 4.373 4.393 7,127,487 -0.08(-1.77%)
Jan 25, 2010 4.578 4.578 4.459 4.472 5,503,399 -0.05(-1.02%)
Jan 22, 2010 4.611 4.630 4.492 4.518 8,541,491 -0.11(-2.28%)
Jan 21, 2010 4.776 4.835 4.604 4.624 9,300,384 -0.09(-1.96%)
Jan 20, 2010 4.637 4.723 4.584 4.716 7,648,146 +0.02(+0.42%)
Jan 19, 2010 4.736 4.756 4.663 4.696 5,530,396 -0.03(-0.56%)
Jan 15, 2010 4.729 4.723 4.723 4.723 13,233,920 -0.04(-0.83%)
Jan 14, 2010 4.881 4.921 4.710 4.762 17,444,656 -0.11(-2.17%)
Jan 13, 2010 4.822 4.914 4.743 4.868 5,312,993 +0.06(+1.23%)
Jan 12, 2010 4.888 4.888 4.769 4.808 7,020,439 -0.12(-2.41%)
Jan 11, 2010 4.782 4.927 4.762 4.927 8,020,727 +0.13(+2.75%)
Jan 08, 2010 4.795 4.815 4.670 4.795 9,825,231 +0.01(+0.14%)
Jan 07, 2010 4.861 4.914 4.743 4.789 9,403,172 -0.13(-2.55%)
Jan 06, 2010 4.881 4.921 4.828 4.914 8,468,773 +0.00(+0.00%)
Jan 05, 2010 4.973 4.973 4.888 4.914 9,300,560 -0.05(-1.06%)
Jan 04, 2010 4.914 5.026 4.881 4.967 6,737,763 +0.10(+2.03%)
Dec 31, 2009 4.921 4.868 4.868 4.868 6,454,664 +0.07(+1.37%)
Dec 30, 2009 4.716 4.808 4.703 4.802 3,539,783 +0.05(+1.11%)
Dec 29, 2009 4.802 4.821 4.733 4.749 3,268,105 -0.03(-0.69%)
Dec 28, 2009 4.940 4.940 4.716 4.782 3,707,706 -0.10(-2.03%)
Dec 24, 2009 4.802 4.888 4.756 4.881 2,663,224 +0.12(+2.49%)
Dec 23, 2009 4.723 4.789 4.690 4.762 5,123,907 +0.03(+0.56%)
Dec 22, 2009 4.723 4.762 4.690 4.736 6,208,252 +0.01(+0.14%)
Dec 21, 2009 4.808 4.808 4.670 4.729 6,355,015 +0.00(+0.00%)
Dec 18, 2009 4.716 4.769 4.710 4.729 12,091,380 +0.02(+0.42%)
Dec 17, 2009 4.776 4.881 4.710 4.710 5,922,789 -0.18(-3.64%)
Dec 16, 2009 4.960 4.980 4.828 4.888 7,826,710 -0.03(-0.67%)
Dec 15, 2009 4.881 4.954 4.855 4.921 8,967,401 -0.05(-0.93%)
Dec 14, 2009 4.861 4.993 4.861 4.967 9,239,687 +0.19(+4.01%)
Dec 11, 2009 4.776 4.802 4.690 4.776 5,790,391 +0.04(+0.84%)
Dec 10, 2009 4.650 4.808 4.584 4.736 14,111,704 +0.16(+3.61%)
Dec 09, 2009 4.564 4.637 4.485 4.571 12,504,690 +0.02(+0.43%)
Dec 08, 2009 4.353 4.558 4.268 4.551 13,087,701 +0.23(+5.34%)
Dec 07, 2009 4.195 4.373 4.162 4.320 8,636,842 +0.13(+2.99%)
Dec 04, 2009 4.241 4.320 4.096 4.195 11,120,554 -0.04(-0.93%)
Dec 03, 2009 4.281 4.320 4.215 4.235 4,230,923 -0.05(-1.08%)
Dec 02, 2009 4.235 4.367 4.235 4.281 5,557,083 +0.01(+0.31%)
Dec 01, 2009 4.208 4.294 4.175 4.268 5,836,393 +0.09(+2.21%)
Nov 30, 2009 4.254 4.287 4.096 4.175 6,001,533 -0.09(-2.01%)
Nov 27, 2009 4.208 4.301 4.017 4.261 2,286,576 -0.10(-2.27%)
Nov 25, 2009 4.307 4.373 4.281 4.360 4,679,037 +0.04(+0.92%)
Nov 24, 2009 4.287 4.446 4.169 4.320 8,272,554 -0.13(-2.82%)
Nov 23, 2009 4.512 4.624 4.406 4.446 5,435,890 -0.06(-1.32%)
Nov 20, 2009 4.426 4.545 4.373 4.505 6,453,502 +0.04(+0.89%)
Nov 19, 2009 4.492 4.512 4.380 4.465 6,560,453 -0.07(-1.46%)
Nov 18, 2009 4.525 4.545 4.413 4.531 3,997,807 +0.01(+0.15%)
Nov 17, 2009 4.571 4.650 4.472 4.525 5,981,269 -0.11(-2.28%)
Nov 16, 2009 4.472 4.657 4.472 4.630 5,669,143 +0.16(+3.69%)
Nov 13, 2009 4.386 4.518 4.327 4.465 6,666,259 +0.12(+2.73%)
Nov 12, 2009 4.531 4.597 4.334 4.347 10,188,375 -0.18(-4.08%)
Nov 11, 2009 4.479 4.558 4.439 4.531 7,478,222 +0.11(+2.54%)
Nov 10, 2009 4.452 4.495 4.360 4.419 6,063,473 -0.05(-1.03%)
Nov 09, 2009 4.301 4.479 4.268 4.465 8,366,690 +0.20(+4.64%)
Nov 06, 2009 4.195 4.327 4.162 4.268 8,503,271 +0.06(+1.41%)
Nov 05, 2009 4.109 4.221 4.070 4.208 8,780,892 +0.18(+4.42%)
Nov 04, 2009 3.984 4.182 3.984 4.030 13,272,616 +0.08(+2.00%)
Nov 03, 2009 3.938 3.991 3.766 3.951 10,234,008 +0.07(+1.70%)
Nov 02, 2009 3.997 4.030 3.826 3.885 14,946,509 -0.09(-2.16%)
Oct 30, 2009 4.254 4.274 3.951 3.971 17,847,634 -0.23(-5.49%)
Oct 29, 2009 4.096 4.248 4.096 4.202 15,655,667 +0.27(+6.88%)
Oct 28, 2009 4.116 4.268 3.885 3.931 26,877,448 -0.10(-2.45%)
Oct 27, 2009 3.991 4.090 3.905 4.030 14,559,042 +0.03(+0.83%)
Oct 26, 2009 4.050 4.162 3.971 3.997 12,866,374 -0.04(-0.98%)
Oct 23, 2009 4.070 4.096 4.017 4.037 9,465,322 -0.15(-3.47%)
Oct 22, 2009 4.090 4.202 4.043 4.182 10,747,575 +0.11(+2.76%)
Oct 21, 2009 4.228 4.314 4.070 4.070 17,477,672 -0.21(-4.93%)
Oct 20, 2009 4.274 4.334 4.261 4.281 14,284,318 -0.15(-3.42%)
Oct 19, 2009 4.498 4.498 4.400 4.433 11,647,760 -0.05(-1.03%)
Oct 16, 2009 4.472 4.518 4.268 4.479 15,489,188 -0.05(-1.16%)
Oct 15, 2009 4.597 4.762 4.380 4.531 9,649,013 -0.09(-2.00%)
Oct 14, 2009 4.710 4.716 4.558 4.624 14,712,481 -0.02(-0.43%)
Oct 13, 2009 4.604 4.690 4.578 4.644 5,627,129 +0.05(+1.15%)
Oct 12, 2009 4.657 4.743 4.571 4.591 4,997,578 -0.07(-1.56%)
Oct 09, 2009 4.683 4.716 4.617 4.663 4,836,852 -0.01(-0.28%)
Oct 08, 2009 4.578 4.703 4.551 4.677 10,205,068 +0.14(+3.05%)
Oct 07, 2009 4.710 4.716 4.485 4.538 10,261,228 -0.15(-3.23%)
Oct 06, 2009 4.584 4.756 4.564 4.690 7,942,268 +0.13(+2.75%)
Oct 05, 2009 4.498 4.637 4.452 4.564 9,524,855 +0.05(+1.17%)
Oct 02, 2009 4.584 4.657 4.479 4.512 12,686,890 -0.15(-3.12%)
Oct 01, 2009 4.914 4.947 4.637 4.657 9,549,229 -0.30(-6.12%)
Sep 30, 2009 5.006 5.125 4.914 4.960 17,770,474 -0.05(-0.92%)
Sep 29, 2009 4.881 5.033 4.848 5.006 12,525,286 +0.22(+4.53%)
Sep 28, 2009 4.611 4.828 4.604 4.789 4,596,317 +0.16(+3.43%)
Sep 25, 2009 4.624 4.736 4.584 4.630 6,008,704 -0.01(-0.28%)
Sep 24, 2009 4.808 4.828 4.551 4.644 10,462,374 -0.15(-3.03%)
Sep 23, 2009 4.769 4.940 4.756 4.789 10,871,447 +0.04(+0.83%)
Sep 22, 2009 4.736 4.914 4.723 4.749 7,802,221 -0.13(-2.70%)
Sep 21, 2009 4.881 4.940 4.703 4.881 9,537,158 -0.05(-0.94%)
Sep 18, 2009 4.848 4.987 4.848 4.927 9,213,779 +0.13(+2.61%)
Sep 17, 2009 4.828 4.874 4.696 4.802 10,027,659 +0.15(+3.26%)
Sep 16, 2009 4.776 4.861 4.644 4.650 13,528,898 -0.09(-1.81%)
Sep 15, 2009 4.419 4.808 4.274 4.736 20,313,932 +0.39(+8.95%)
Sep 14, 2009 4.406 4.472 4.307 4.347 8,570,248 -0.11(-2.37%)
Sep 11, 2009 4.459 4.531 4.386 4.452 6,427,190 -0.05(-1.03%)
Sep 10, 2009 4.406 4.512 4.320 4.498 7,195,181 +0.11(+2.40%)
Sep 09, 2009 4.235 4.406 4.136 4.393 10,813,585 +0.17(+4.06%)
Sep 08, 2009 4.149 4.228 4.037 4.221 10,264,997 +0.15(+3.56%)
Sep 04, 2009 3.964 4.083 3.964 4.076 7,400,155 +0.13(+3.17%)
Sep 03, 2009 3.984 4.010 3.918 3.951 8,094,775 -0.01(-0.33%)
Sep 02, 2009 4.103 4.103 3.872 3.964 11,664,520 -0.09(-2.28%)
Sep 01, 2009 4.109 4.314 4.050 4.057 11,157,431 -0.09(-2.23%)
Aug 31, 2009 4.162 4.235 4.076 4.149 6,839,462 -0.09(-2.02%)
Aug 28, 2009 4.353 4.380 4.149 4.235 8,260,915 -0.07(-1.53%)
Aug 27, 2009 4.241 4.314 4.063 4.301 8,028,954 +0.08(+1.88%)
Aug 26, 2009 4.334 4.353 4.149 4.221 10,343,312 -0.11(-2.44%)
Aug 25, 2009 4.281 4.360 4.195 4.327 6,980,346 +0.08(+1.86%)
Aug 24, 2009 4.274 4.340 4.208 4.248 9,738,751 -0.02(-0.46%)
Aug 21, 2009 4.063 4.433 4.063 4.268 12,045,287 +0.24(+6.07%)
Aug 20, 2009 3.892 4.076 3.892 4.024 12,159,997 +0.13(+3.39%)
Aug 19, 2009 3.898 3.951 3.826 3.892 6,819,279 -0.01(-0.34%)
Aug 18, 2009 3.898 3.944 3.872 3.905 8,179,305 -0.03(-0.75%)
Aug 17, 2009 4.129 4.057 3.872 3.935 7,673,572 -0.19(-4.71%)
Aug 14, 2009 4.215 4.261 4.063 4.129 9,535,114 -0.09(-2.19%)
Aug 13, 2009 4.063 4.400 4.063 4.221 24,055,974 +0.27(+6.84%)
Aug 12, 2009 3.931 4.030 3.905 3.951 14,427,051 -0.01(-0.33%)
Aug 11, 2009 3.832 4.010 3.799 3.964 16,316,405 +0.09(+2.39%)
Aug 10, 2009 3.925 4.010 3.812 3.872 10,067,955 -0.13(-3.14%)
Aug 07, 2009 3.720 4.037 3.667 3.997 20,089,572 +0.38(+10.38%)
Aug 06, 2009 3.780 3.809 3.588 3.621 10,908,368 -0.13(-3.51%)
Aug 05, 2009 3.806 3.806 3.648 3.753 9,471,448 -0.05(-1.39%)
Aug 04, 2009 3.694 3.819 3.595 3.806 18,088,600 +0.07(+1.77%)
Aug 03, 2009 3.502 3.819 3.430 3.740 18,152,246 +0.30(+8.83%)
Jul 31, 2009 3.430 3.516 3.357 3.437 15,422,849 +0.00(+0.00%)
Jul 30, 2009 3.450 3.588 3.344 3.437 19,973,002 +0.03(+0.77%)
Jul 29, 2009 3.423 3.463 3.318 3.410 24,463,368 -0.16(-4.44%)
Jul 28, 2009 3.615 3.687 3.489 3.568 30,522,876 -0.46(-11.46%)
Jul 27, 2009 4.103 4.155 3.964 4.030 16,906,500 -0.13(-3.02%)
Jul 24, 2009 4.116 4.169 3.958 4.155 315 +0.02(+0.48%)
Jul 23, 2009 3.819 4.182 3.740 4.136 20,730,248 +0.32(+8.29%)
Jul 22, 2009 3.694 3.878 3.694 3.819 6,468,471 +0.04(+1.05%)
Jul 21, 2009 3.634 3.780 3.608 3.780 13,042,809 +0.18(+4.94%)
Jul 20, 2009 3.562 3.641 3.470 3.601 11,391,573 +0.01(+0.37%)
Jul 17, 2009 3.601 3.615 3.463 3.588 5,803,801 +0.01(+0.18%)
Jul 16, 2009 3.443 3.628 3.437 3.582 7,446,803 +0.14(+4.02%)
Jul 15, 2009 3.410 3.578 3.146 3.443 15,031,161 +0.09(+2.55%)
Jul 14, 2009 3.153 3.390 3.153 3.357 9,423,453 +0.18(+5.82%)
Jul 13, 2009 3.153 3.206 3.146 3.173 5,690,790 +0.01(+0.21%)
Jul 10, 2009 3.133 3.225 3.047 3.166 6,606,846 +0.01(+0.21%)
Jul 09, 2009 3.140 3.265 3.014 3.159 10,142,746 +0.05(+1.70%)
Jul 08, 2009 3.212 3.219 3.094 3.107 12,845,228 -0.09(-2.89%)
Jul 07, 2009 3.166 3.232 3.107 3.199 16,374,257 +0.00(+0.00%)
Jul 06, 2009 3.179 3.311 3.146 3.199 9,695,686 -0.01(-0.21%)
Jul 02, 2009 3.265 3.338 3.199 3.206 6,190,342 -0.15(-4.33%)
Jul 01, 2009 3.357 3.371 3.305 3.351 12,820,620 +0.02(+0.59%)
Jun 30, 2009 3.324 3.344 3.173 3.331 14,978,021 +0.02(+0.60%)
Jun 29, 2009 3.351 3.437 3.258 3.311 11,386,148 -0.05(-1.57%)
Jun 26, 2009 3.456 3.463 3.324 3.364 17,927,658 -0.09(-2.67%)
Jun 25, 2009 3.331 3.483 3.324 3.456 11,846,410 +0.15(+4.38%)
Jun 24, 2009 3.357 3.404 3.298 3.311 6,379,116 -0.03(-0.79%)
Jun 23, 2009 3.384 3.397 3.252 3.338 11,792,067 -0.03(-0.78%)
Jun 22, 2009 3.588 3.628 3.311 3.364 14,889,981 -0.30(-8.27%)
Jun 19, 2009 3.582 3.753 3.555 3.667 13,165,921 +0.13(+3.73%)
Jun 18, 2009 3.542 3.608 3.443 3.535 5,508,151 -0.04(-1.11%)
Jun 17, 2009 3.628 4.010 3.509 3.575 12,367,183 -0.05(-1.45%)
Jun 16, 2009 3.740 3.760 3.601 3.628 12,555,594 -0.19(-5.09%)
Jun 15, 2009 3.885 3.885 3.654 3.822 8,782,026 -0.14(-3.42%)
Jun 12, 2009 3.905 3.958 3.845 3.958 4,497,039 +0.02(+0.50%)
Jun 11, 2009 3.832 3.971 3.753 3.938 9,194,559 +0.11(+2.93%)
Jun 10, 2009 3.892 3.905 3.780 3.826 6,758,617 -0.03(-0.85%)
Jun 09, 2009 3.799 3.911 3.747 3.859 10,256,279 +0.07(+1.92%)
Jun 08, 2009 3.615 3.819 3.615 3.786 8,187,535 +0.03(+0.70%)
Jun 05, 2009 3.608 3.911 3.588 3.760 16,238,535 +0.20(+5.56%)
Jun 04, 2009 3.516 3.568 3.443 3.562 7,273,292 +0.05(+1.31%)
Jun 03, 2009 3.542 3.542 3.463 3.516 7,178,252 -0.07(-2.02%)
Jun 02, 2009 3.641 3.661 3.542 3.588 7,094,262 -0.05(-1.45%)
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.