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

Interpublic GroupCompanies (NY: IPG )

31.15 -0.05 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2012 7.231 7.252 7.041 7.062 11,076,767 -0.20(-2.81%)
May 30, 2012 7.388 7.388 7.238 7.265 6,538,545 -0.20(-2.73%)
May 29, 2012 7.361 7.503 7.333 7.469 7,896,320 +0.17(+2.33%)
May 25, 2012 7.340 7.354 7.265 7.299 6,128,574 -0.03(-0.46%)
May 24, 2012 7.340 7.361 7.252 7.333 5,782,419 +0.01(+0.19%)
May 23, 2012 7.238 7.337 7.163 7.320 9,275,115 +0.03(+0.47%)
May 22, 2012 7.293 7.354 7.238 7.286 10,334,304 +0.01(+0.09%)
May 21, 2012 7.109 7.286 6.987 7.279 17,029,528 -0.03(-0.37%)
May 18, 2012 7.456 7.503 7.279 7.306 9,388,527 -0.09(-1.19%)
May 17, 2012 7.571 7.585 7.388 7.395 8,449,261 -0.18(-2.33%)
May 16, 2012 7.700 7.748 7.564 7.571 7,353,424 -0.10(-1.24%)
May 15, 2012 7.700 7.775 7.626 7.666 7,330,488 -0.07(-0.97%)
May 14, 2012 7.755 7.799 7.653 7.741 6,410,120 -0.14(-1.81%)
May 11, 2012 7.830 8.013 7.816 7.884 8,574,385 -0.03(-0.34%)
May 10, 2012 7.816 7.962 7.762 7.911 9,957,985 +0.18(+2.28%)
May 09, 2012 7.503 7.789 7.503 7.734 7,711,419 +0.10(+1.25%)
May 08, 2012 7.687 7.714 7.537 7.639 16,457,511 -0.14(-1.75%)
May 07, 2012 7.762 7.870 7.755 7.775 7,075,245 -0.04(-0.52%)
May 04, 2012 7.911 7.959 7.775 7.816 5,659,110 -0.18(-2.21%)
May 03, 2012 8.095 8.122 7.965 7.993 7,201,735 -0.10(-1.18%)
May 02, 2012 8.081 8.101 7.959 8.088 8,526,255 -0.04(-0.50%)
May 01, 2012 8.033 8.271 8.013 8.129 12,292,885 +0.10(+1.27%)
Apr 30, 2012 7.965 8.067 7.918 8.027 13,892,187 +0.05(+0.68%)
Apr 27, 2012 7.999 8.013 7.857 7.972 13,141,105 -0.02(-0.26%)
Apr 26, 2012 7.823 8.081 7.748 7.993 21,246,232 +0.44(+5.85%)
Apr 25, 2012 7.469 7.564 7.442 7.551 10,502,100 +0.16(+2.11%)
Apr 24, 2012 7.265 7.422 7.265 7.395 9,304,101 +0.12(+1.59%)
Apr 23, 2012 7.306 7.327 7.238 7.279 5,492,657 -0.11(-1.47%)
Apr 20, 2012 7.422 7.456 7.354 7.388 5,170,796 +0.01(+0.09%)
Apr 19, 2012 7.333 7.395 7.259 7.381 9,584,125 +0.03(+0.37%)
Apr 18, 2012 7.435 7.435 7.327 7.354 5,841,825 -0.12(-1.55%)
Apr 17, 2012 7.388 7.510 7.320 7.469 10,061,477 +0.15(+2.04%)
Apr 16, 2012 7.401 7.415 7.245 7.320 8,453,028 -0.01(-0.09%)
Apr 13, 2012 7.442 7.476 7.313 7.327 9,781,862 -0.15(-2.00%)
Apr 12, 2012 7.442 7.531 7.367 7.476 7,369,470 +0.20(+2.71%)
Apr 11, 2012 7.265 7.306 7.191 7.279 7,647,962 +0.12(+1.71%)
Apr 10, 2012 7.293 7.401 7.150 7.157 13,860,308 -0.16(-2.23%)
Apr 09, 2012 7.272 7.354 7.245 7.320 7,610,439 -0.12(-1.55%)
Apr 05, 2012 7.442 7.514 7.408 7.435 5,472,217 -0.02(-0.27%)
Apr 04, 2012 7.442 7.497 7.381 7.456 7,283,492 -0.08(-1.08%)
Apr 03, 2012 7.551 7.666 7.476 7.537 13,425,208 -0.05(-0.63%)
Apr 02, 2012 7.728 7.728 7.564 7.585 13,762,767 -0.17(-2.19%)
Mar 30, 2012 7.741 7.775 7.476 7.755 16,564,561 +0.03(+0.44%)
Mar 29, 2012 7.809 7.809 7.653 7.721 6,969,561 -0.11(-1.39%)
Mar 28, 2012 7.884 7.935 7.762 7.830 7,945,872 -0.10(-1.20%)
Mar 27, 2012 7.857 7.952 7.847 7.925 11,170,665 +0.10(+1.22%)
Mar 26, 2012 7.850 7.870 7.789 7.830 8,694,269 +0.10(+1.32%)
Mar 23, 2012 7.789 8.006 7.653 7.728 12,618,428 -0.03(-0.44%)
Mar 22, 2012 7.762 7.847 7.717 7.762 10,135,483 -0.07(-0.87%)
Mar 21, 2012 7.925 7.952 7.823 7.830 12,753,309 -0.08(-1.03%)
Mar 20, 2012 8.054 8.074 7.877 7.911 11,936,940 -0.22(-2.68%)
Mar 19, 2012 8.040 8.135 7.979 8.129 6,739,843 +0.11(+1.36%)
Mar 16, 2012 8.061 8.073 7.972 8.020 8,983,591 -0.02(-0.25%)
Mar 15, 2012 8.067 8.074 7.979 8.040 7,170,705 -0.03(-0.42%)
Mar 14, 2012 8.115 8.135 7.993 8.074 9,181,054 -0.06(-0.75%)
Mar 13, 2012 8.081 8.156 8.016 8.135 8,326,829 +0.10(+1.18%)
Mar 12, 2012 7.986 8.095 7.986 8.040 5,381,052 +0.02(+0.25%)
Mar 09, 2012 8.013 8.067 7.898 8.020 6,719,431 +0.02(+0.25%)
Mar 08, 2012 7.823 8.013 7.823 7.999 7,971,344 +0.24(+3.06%)
Mar 07, 2012 7.762 7.864 7.734 7.762 5,843,551 +0.06(+0.79%)
Mar 06, 2012 7.815 7.856 7.700 7.700 10,780,523 -0.20(-2.48%)
Mar 05, 2012 7.822 7.910 7.815 7.896 5,733,928 +0.07(+0.95%)
Mar 02, 2012 7.890 7.978 7.795 7.822 8,062,306 -0.05(-0.60%)
Mar 01, 2012 7.951 7.978 7.863 7.869 10,879,625 -0.05(-0.68%)
Feb 29, 2012 7.937 8.038 7.890 7.924 9,913,850 -0.01(-0.09%)
Feb 28, 2012 7.978 7.984 7.863 7.930 11,803,016 -0.05(-0.68%)
Feb 27, 2012 7.836 8.032 7.802 7.984 13,144,615 +0.13(+1.64%)
Feb 24, 2012 7.552 7.890 7.437 7.856 24,446,572 +0.48(+6.51%)
Feb 23, 2012 7.302 7.518 7.271 7.376 12,170,770 +0.05(+0.74%)
Feb 22, 2012 7.302 7.430 7.302 7.322 4,768,646 -0.06(-0.82%)
Feb 21, 2012 7.349 7.403 7.322 7.383 5,378,532 +0.06(+0.83%)
Feb 17, 2012 7.423 7.437 7.288 7.322 6,123,493 -0.07(-0.91%)
Feb 16, 2012 7.322 7.396 7.224 7.389 5,532,370 +0.08(+1.11%)
Feb 15, 2012 7.288 7.383 7.244 7.308 8,806,254 +0.07(+1.03%)
Feb 14, 2012 7.281 7.295 7.166 7.234 7,781,233 -0.03(-0.47%)
Feb 13, 2012 7.329 7.366 7.241 7.268 13,108,963 +0.01(+0.19%)
Feb 10, 2012 7.227 7.281 7.187 7.254 5,979,971 -0.05(-0.74%)
Feb 09, 2012 7.342 7.356 7.234 7.308 7,708,345 -0.03(-0.37%)
Feb 08, 2012 7.335 7.396 7.241 7.335 5,507,467 -0.01(-0.18%)
Feb 07, 2012 7.322 7.403 7.274 7.349 4,258,656 -0.01(-0.09%)
Feb 06, 2012 7.281 7.369 7.254 7.356 4,643,814 +0.01(+0.18%)
Feb 03, 2012 7.261 7.349 7.227 7.342 5,622,503 +0.18(+2.55%)
Feb 02, 2012 7.207 7.234 7.105 7.160 6,803,902 +0.01(+0.09%)
Feb 01, 2012 7.051 7.180 7.031 7.153 8,352,353 +0.17(+2.42%)
Jan 31, 2012 7.126 7.214 6.940 6.984 9,112,418 -0.08(-1.15%)
Jan 30, 2012 6.835 7.112 6.801 7.065 10,061,656 +0.17(+2.45%)
Jan 27, 2012 6.896 7.001 6.882 6.896 7,627,136 -0.03(-0.49%)
Jan 26, 2012 7.126 7.139 6.882 6.930 11,154,170 -0.16(-2.29%)
Jan 25, 2012 7.051 7.126 6.943 7.092 7,222,750 +0.03(+0.48%)
Jan 24, 2012 6.842 7.099 6.828 7.058 8,912,900 -0.01(-0.10%)
Jan 23, 2012 7.099 7.153 6.984 7.065 6,591,821 -0.05(-0.67%)
Jan 20, 2012 7.241 7.247 7.065 7.112 8,153,600 -0.10(-1.41%)
Jan 19, 2012 7.166 7.247 7.119 7.214 10,737,263 +0.05(+0.76%)
Jan 18, 2012 7.207 7.302 7.085 7.160 12,533,180 -0.07(-0.94%)
Jan 17, 2012 7.234 7.281 7.187 7.227 9,756,502 +0.11(+1.52%)
Jan 13, 2012 7.099 7.166 7.024 7.119 9,595,662 -0.04(-0.57%)
Jan 12, 2012 7.065 7.180 7.056 7.160 12,873,477 +0.09(+1.24%)
Jan 11, 2012 7.133 7.153 6.953 7.072 14,616,043 -0.09(-1.23%)
Jan 10, 2012 7.119 7.183 7.038 7.160 9,887,238 +0.11(+1.63%)
Jan 09, 2012 7.031 7.119 6.987 7.045 9,569,984 +0.06(+0.87%)
Jan 06, 2012 6.923 7.051 6.903 6.984 6,107,943 +0.05(+0.68%)
Jan 05, 2012 6.855 6.997 6.794 6.936 8,328,953 +0.06(+0.89%)
Jan 04, 2012 6.835 6.909 6.761 6.876 8,947,001 +0.30(+4.52%)
Dec 30, 2011 6.551 6.612 6.551 6.578 4,913,808 +0.03(+0.41%)
Dec 29, 2011 6.463 6.585 6.396 6.551 3,323,116 +0.15(+2.32%)
Dec 28, 2011 6.571 6.582 6.382 6.402 4,113,116 -0.15(-2.27%)
Dec 27, 2011 6.490 6.673 6.490 6.551 4,345,706 +0.00(+0.00%)
Dec 23, 2011 6.504 6.551 6.423 6.551 3,048,489 +0.19(+2.98%)
Dec 21, 2011 6.389 6.402 6.159 6.362 8,996,343 +0.02(+0.32%)
Dec 20, 2011 6.254 6.416 6.193 6.342 9,654,114 +0.24(+3.88%)
Dec 19, 2011 6.186 6.213 6.064 6.105 7,174,641 -0.04(-0.66%)
Dec 16, 2011 6.206 6.254 6.098 6.145 12,195,413 +0.00(+0.00%)
Dec 15, 2011 6.139 6.227 6.085 6.145 6,788,115 +0.13(+2.13%)
Dec 14, 2011 6.193 6.240 5.970 6.017 9,687,701 -0.28(-4.51%)
Dec 13, 2011 6.450 6.497 6.240 6.301 8,159,972 -0.09(-1.48%)
Dec 12, 2011 6.335 6.416 6.206 6.396 12,649,602 -0.08(-1.25%)
Dec 09, 2011 6.294 6.538 6.281 6.477 5,144,567 +0.22(+3.46%)
Dec 08, 2011 6.470 6.571 6.233 6.260 8,152,488 -0.26(-3.94%)
Dec 07, 2011 6.470 6.578 6.328 6.517 6,713,442 +0.01(+0.10%)
Dec 06, 2011 6.598 6.619 6.429 6.511 6,341,717 -0.09(-1.33%)
Dec 05, 2011 6.598 6.761 6.551 6.598 13,871,975 +0.15(+2.31%)
Dec 02, 2011 6.544 6.571 6.429 6.450 8,199,518 +0.01(+0.21%)
Dec 01, 2011 6.314 6.511 6.267 6.436 9,662,856 +0.09(+1.49%)
Nov 30, 2011 6.328 6.369 6.166 6.342 11,416,137 +0.37(+6.11%)
Nov 29, 2011 5.936 6.085 5.895 5.976 7,858,657 +0.07(+1.26%)
Nov 28, 2011 5.929 6.050 5.845 5.902 10,343,621 +0.26(+4.52%)
Nov 25, 2011 5.560 5.761 5.553 5.647 4,311,259 +0.06(+1.08%)
Nov 23, 2011 5.754 5.808 5.587 5.587 8,257,389 -0.29(-4.91%)
Nov 22, 2011 5.949 6.010 5.828 5.875 6,228,936 -0.08(-1.35%)
Nov 21, 2011 5.862 5.989 5.842 5.956 7,257,971 -0.06(-1.00%)
Nov 18, 2011 6.224 6.224 6.010 6.016 8,689,487 -0.16(-2.61%)
Nov 17, 2011 6.285 6.335 6.124 6.177 8,483,279 -0.14(-2.23%)
Nov 16, 2011 6.231 6.453 6.224 6.318 10,974,088 -0.01(-0.11%)
Nov 15, 2011 6.298 6.382 6.198 6.325 6,501,230 -0.01(-0.11%)
Nov 14, 2011 6.365 6.426 6.245 6.332 5,536,683 -0.10(-1.57%)
Nov 11, 2011 6.379 6.483 6.342 6.433 7,582,351 +0.17(+2.79%)
Nov 10, 2011 6.339 6.399 6.191 6.258 10,491,294 +0.02(+0.32%)
Nov 09, 2011 6.305 6.392 6.171 6.238 15,303,958 -0.28(-4.33%)
Nov 08, 2011 6.580 6.594 6.386 6.520 9,500,658 +0.01(+0.10%)
Nov 07, 2011 6.500 6.563 6.429 6.513 9,979,910 +0.01(+0.21%)
Nov 04, 2011 6.412 6.573 6.399 6.500 10,539,682 -0.03(-0.41%)
Nov 03, 2011 6.345 6.547 6.171 6.527 14,457,186 +0.25(+3.96%)
Nov 02, 2011 6.164 6.339 6.124 6.278 10,946,781 +0.24(+3.89%)
Nov 01, 2011 6.036 6.339 5.989 6.043 22,312,746 -0.32(-5.06%)
Oct 31, 2011 6.567 6.621 6.359 6.365 15,629,648 -0.30(-4.44%)
Oct 28, 2011 6.856 7.050 6.574 6.661 36,476,164 +0.67(+11.21%)
Oct 27, 2011 5.996 6.063 5.882 5.989 23,322,058 +0.21(+3.72%)
Oct 26, 2011 5.728 5.822 5.600 5.775 8,996,619 +0.14(+2.50%)
Oct 25, 2011 5.835 5.835 5.627 5.633 8,492,975 -0.24(-4.11%)
Oct 24, 2011 5.707 5.949 5.667 5.875 8,306,639 +0.21(+3.80%)
Oct 21, 2011 5.667 5.795 5.526 5.660 10,151,008 +0.09(+1.57%)
Oct 20, 2011 5.445 5.633 5.345 5.573 11,638,396 +0.16(+2.98%)
Oct 19, 2011 5.338 5.519 5.251 5.412 11,971,235 +0.05(+0.88%)
Oct 18, 2011 5.009 5.419 4.935 5.365 28,364,082 +0.37(+7.39%)
Oct 17, 2011 5.110 5.264 4.975 4.996 21,047,166 -0.38(-7.12%)
Oct 14, 2011 5.405 5.445 5.257 5.378 10,622,943 +0.08(+1.52%)
Oct 13, 2011 5.459 5.459 5.214 5.298 15,103,976 -0.21(-3.90%)
Oct 12, 2011 5.466 5.580 5.439 5.513 7,600,635 +0.11(+2.11%)
Oct 11, 2011 5.237 5.445 5.177 5.398 8,302,604 +0.13(+2.42%)
Oct 10, 2011 5.244 5.378 5.170 5.271 7,136,933 +0.17(+3.29%)
Oct 07, 2011 5.278 5.325 5.002 5.103 10,960,496 -0.13(-2.44%)
Oct 06, 2011 5.137 5.278 5.083 5.231 13,573,011 +0.12(+2.37%)
Oct 05, 2011 5.016 5.150 4.902 5.110 14,108,191 +0.11(+2.15%)
Oct 04, 2011 4.539 5.012 4.519 5.002 15,791,981 +0.34(+7.19%)
Oct 03, 2011 4.801 4.841 4.653 4.667 26,242,132 -0.17(-3.47%)
Sep 30, 2011 4.861 4.942 4.774 4.834 12,315,812 -0.14(-2.83%)
Sep 29, 2011 5.002 5.076 4.855 4.975 11,288,907 +0.09(+1.93%)
Sep 28, 2011 5.311 5.338 4.855 4.881 15,806,916 -0.43(-8.09%)
Sep 27, 2011 5.163 5.392 5.163 5.311 14,451,450 +0.31(+6.17%)
Sep 26, 2011 4.922 5.009 4.680 5.002 16,065,157 +0.14(+2.90%)
Sep 23, 2011 4.821 4.915 4.774 4.861 16,088,350 +0.00(+0.00%)
Sep 22, 2011 4.922 5.069 4.761 4.861 18,875,966 -0.29(-5.61%)
Sep 21, 2011 5.412 5.452 5.143 5.150 22,703,908 -0.31(-5.66%)
Sep 20, 2011 5.083 5.613 5.083 5.459 27,211,890 +0.42(+8.26%)
Sep 19, 2011 5.190 5.204 5.002 5.043 17,568,058 -0.30(-5.65%)
Sep 16, 2011 5.412 5.456 5.298 5.345 12,784,972 +0.00(+0.00%)
Sep 15, 2011 5.311 5.398 5.284 5.345 13,989,376 +0.08(+1.53%)
Sep 14, 2011 5.170 5.331 5.103 5.264 13,452,466 +0.13(+2.62%)
Sep 13, 2011 5.022 5.157 5.002 5.130 10,545,581 +0.13(+2.55%)
Sep 12, 2011 4.915 5.016 4.848 5.002 14,065,305 -0.03(-0.53%)
Sep 09, 2011 5.137 5.150 4.982 5.029 11,185,745 -0.17(-3.35%)
Sep 08, 2011 5.325 5.385 5.170 5.204 13,695,726 -0.17(-3.12%)
Sep 07, 2011 5.143 5.378 5.096 5.372 9,782,725 +0.32(+6.24%)
Sep 06, 2011 4.996 5.123 4.969 5.056 12,688,222 -0.17(-3.31%)
Sep 02, 2011 5.303 5.376 5.189 5.229 9,526,244 -0.24(-4.38%)
Sep 01, 2011 5.762 5.775 5.422 5.469 13,960,156 -0.28(-4.87%)
Aug 31, 2011 5.829 5.902 5.682 5.749 8,337,657 -0.03(-0.46%)
Aug 30, 2011 5.736 5.842 5.656 5.775 9,041,694 +0.01(+0.12%)
Aug 29, 2011 5.469 5.775 5.469 5.769 18,629,518 +0.39(+7.18%)
Aug 26, 2011 5.269 5.532 5.169 5.382 23,631,670 +0.07(+1.25%)
Aug 25, 2011 5.529 5.549 5.296 5.316 19,621,798 -0.17(-3.04%)
Aug 24, 2011 5.469 5.569 5.422 5.482 13,107,974 -0.04(-0.72%)
Aug 23, 2011 5.223 5.556 5.183 5.522 15,090,544 +0.34(+6.56%)
Aug 22, 2011 5.303 5.329 5.083 5.183 11,447,074 +0.03(+0.52%)
Aug 19, 2011 5.189 5.369 5.096 5.156 16,075,612 -0.07(-1.40%)
Aug 18, 2011 5.736 5.549 5.169 5.229 15,896,148 -0.51(-8.83%)
Aug 17, 2011 5.929 5.995 5.682 5.736 8,123,920 -0.12(-2.05%)
Aug 16, 2011 5.855 5.922 5.789 5.855 12,467,399 -0.07(-1.24%)
Aug 15, 2011 5.815 5.942 5.755 5.929 13,671,214 +0.17(+3.01%)
Aug 12, 2011 5.736 5.815 5.609 5.755 20,694,232 +0.07(+1.29%)
Aug 11, 2011 5.336 5.775 5.309 5.682 33,605,108 +0.43(+8.11%)
Aug 10, 2011 5.243 5.416 5.163 5.256 25,525,144 -0.17(-3.19%)
Aug 09, 2011 5.356 5.429 4.996 5.429 22,175,718 +0.44(+8.81%)
Aug 08, 2011 5.356 5.436 4.986 4.989 21,498,996 -0.59(-10.51%)
Aug 05, 2011 5.935 5.935 5.329 5.576 35,014,900 -0.25(-4.23%)
Aug 04, 2011 6.089 6.095 5.815 5.822 21,194,842 -0.43(-6.82%)
Aug 03, 2011 6.062 6.288 5.922 6.248 23,779,386 +0.23(+3.76%)
Aug 02, 2011 6.388 6.465 6.022 6.022 31,238,378 -0.35(-5.54%)
Aug 01, 2011 6.621 6.701 6.288 6.375 31,969,594 -0.16(-2.45%)
Jul 29, 2011 6.508 6.661 6.142 6.535 31,228,578 -0.21(-3.16%)
Jul 28, 2011 7.354 7.354 6.555 6.748 62,751,028 -1.31(-16.28%)
Jul 27, 2011 8.240 8.267 7.974 8.060 19,880,014 -0.26(-3.12%)
Jul 26, 2011 8.327 8.360 8.227 8.320 6,503,742 -0.03(-0.32%)
Jul 25, 2011 8.287 8.373 8.287 8.347 14,254,659 -0.09(-1.03%)
Jul 22, 2011 8.313 8.460 8.274 8.433 6,381,418 +0.15(+1.77%)
Jul 21, 2011 8.307 8.360 8.234 8.287 9,081,431 +0.05(+0.65%)
Jul 20, 2011 8.407 8.407 8.207 8.234 5,596,653 -0.13(-1.59%)
Jul 19, 2011 8.094 8.370 8.094 8.367 15,731,801 +0.47(+5.90%)
Jul 18, 2011 8.007 8.047 7.831 7.900 9,638,273 -0.17(-2.15%)
Jul 15, 2011 8.027 8.100 7.927 8.074 9,760,655 +0.13(+1.68%)
Jul 14, 2011 8.120 8.180 7.920 7.940 11,044,530 -0.16(-1.97%)
Jul 13, 2011 8.320 8.360 8.054 8.100 13,582,427 -0.11(-1.38%)
Jul 12, 2011 8.147 8.247 8.054 8.214 12,030,867 -0.02(-0.24%)
Jul 11, 2011 8.287 8.373 8.207 8.234 12,916,850 -0.24(-2.83%)
Jul 08, 2011 8.420 8.500 8.367 8.473 9,309,926 -0.08(-0.93%)
Jul 07, 2011 8.507 8.600 8.440 8.553 8,404,328 +0.17(+1.99%)
Jul 06, 2011 8.447 8.460 8.280 8.387 12,603,241 -0.11(-1.25%)
Jul 05, 2011 8.447 8.573 8.420 8.493 10,798,367 +0.03(+0.31%)
Jul 01, 2011 8.307 8.480 8.260 8.467 8,411,077 +0.14(+1.68%)
Jun 30, 2011 8.160 8.410 8.134 8.327 11,914,803 +0.21(+2.63%)
Jun 29, 2011 8.107 8.207 8.074 8.114 8,424,518 +0.07(+0.83%)
Jun 28, 2011 7.814 8.094 7.801 8.047 11,714,084 +0.28(+3.60%)
Jun 27, 2011 7.734 7.807 7.617 7.767 5,200,623 +0.13(+1.75%)
Jun 24, 2011 7.734 7.794 7.627 7.634 10,962,570 -0.10(-1.29%)
Jun 23, 2011 7.594 7.754 7.541 7.734 11,609,061 -0.01(-0.09%)
Jun 22, 2011 7.827 7.914 7.741 7.741 7,023,013 -0.13(-1.61%)
Jun 21, 2011 7.667 7.874 7.634 7.867 9,046,958 +0.24(+3.14%)
Jun 20, 2011 7.611 7.641 7.594 7.627 6,438,850 +0.06(+0.79%)
Jun 17, 2011 7.701 7.721 7.514 7.567 9,921,250 -0.04(-0.53%)
Jun 16, 2011 7.694 7.707 7.504 7.607 8,421,692 -0.13(-1.72%)
Jun 15, 2011 7.754 7.847 7.654 7.741 9,945,949 -0.09(-1.19%)
Jun 14, 2011 7.794 7.861 7.721 7.834 6,200,533 +0.15(+1.99%)
Jun 13, 2011 7.661 7.834 7.627 7.681 9,385,468 +0.02(+0.26%)
Jun 10, 2011 7.900 7.900 7.641 7.661 15,187,453 -0.27(-3.36%)
Jun 09, 2011 7.468 7.994 7.448 7.927 24,638,630 +0.48(+6.44%)
Jun 08, 2011 7.534 7.567 7.421 7.448 19,351,674 -0.11(-1.41%)
Jun 07, 2011 7.481 7.567 7.455 7.554 11,963,716 +0.10(+1.33%)
Jun 06, 2011 7.541 7.607 7.435 7.455 9,687,733 -0.10(-1.32%)
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.