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: 4:10 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 31, 2012 7.227 7.248 7.037 7.058 11,083,063 -0.20(-2.81%)
May 30, 2012 7.384 7.384 7.234 7.261 6,542,261 -0.20(-2.73%)
May 29, 2012 7.356 7.499 7.329 7.465 7,900,809 +0.17(+2.33%)
May 25, 2012 7.336 7.350 7.261 7.295 6,132,058 -0.03(-0.46%)
May 24, 2012 7.336 7.356 7.248 7.329 5,785,706 +0.01(+0.19%)
May 23, 2012 7.234 7.333 7.159 7.316 9,280,388 +0.03(+0.47%)
May 22, 2012 7.288 7.350 7.234 7.282 10,340,179 +0.01(+0.09%)
May 21, 2012 7.105 7.282 6.983 7.275 17,039,208 -0.03(-0.37%)
May 18, 2012 7.452 7.499 7.275 7.302 9,393,864 -0.09(-1.19%)
May 17, 2012 7.567 7.581 7.384 7.390 8,454,064 -0.18(-2.33%)
May 16, 2012 7.696 7.744 7.560 7.567 7,357,604 -0.10(-1.24%)
May 15, 2012 7.696 7.771 7.621 7.662 7,334,655 -0.07(-0.97%)
May 14, 2012 7.750 7.795 7.649 7.737 6,413,763 -0.14(-1.81%)
May 11, 2012 7.825 8.009 7.812 7.879 8,579,259 -0.03(-0.34%)
May 10, 2012 7.812 7.958 7.757 7.907 9,963,646 +0.18(+2.28%)
May 09, 2012 7.499 7.784 7.499 7.730 7,715,802 +0.10(+1.25%)
May 08, 2012 7.682 7.710 7.533 7.635 16,466,866 -0.14(-1.75%)
May 07, 2012 7.757 7.866 7.750 7.771 7,079,267 -0.04(-0.52%)
May 04, 2012 7.907 7.954 7.771 7.812 5,662,327 -0.18(-2.21%)
May 03, 2012 8.090 8.117 7.961 7.988 7,205,829 -0.10(-1.18%)
May 02, 2012 8.076 8.097 7.954 8.083 8,531,102 -0.04(-0.50%)
May 01, 2012 8.029 8.267 8.009 8.124 12,299,873 +0.10(+1.27%)
Apr 30, 2012 7.961 8.063 7.913 8.022 13,900,083 +0.05(+0.68%)
Apr 27, 2012 7.995 8.009 7.852 7.968 13,148,575 -0.02(-0.26%)
Apr 26, 2012 7.818 8.076 7.744 7.988 21,258,308 +0.44(+5.85%)
Apr 25, 2012 7.465 7.560 7.438 7.547 10,508,069 +0.16(+2.11%)
Apr 24, 2012 7.261 7.418 7.261 7.390 9,309,390 +0.12(+1.59%)
Apr 23, 2012 7.302 7.322 7.234 7.275 5,495,779 -0.11(-1.47%)
Apr 20, 2012 7.418 7.452 7.350 7.384 5,173,736 +0.01(+0.09%)
Apr 19, 2012 7.329 7.390 7.255 7.377 9,589,573 +0.03(+0.37%)
Apr 18, 2012 7.431 7.431 7.322 7.350 5,845,146 -0.12(-1.55%)
Apr 17, 2012 7.384 7.506 7.316 7.465 10,067,196 +0.15(+2.04%)
Apr 16, 2012 7.397 7.411 7.241 7.316 8,457,833 -0.01(-0.09%)
Apr 13, 2012 7.438 7.472 7.309 7.322 9,787,422 -0.15(-2.00%)
Apr 12, 2012 7.438 7.526 7.363 7.472 7,373,659 +0.20(+2.71%)
Apr 11, 2012 7.261 7.302 7.187 7.275 7,652,310 +0.12(+1.71%)
Apr 10, 2012 7.288 7.397 7.146 7.153 13,868,187 -0.16(-2.23%)
Apr 09, 2012 7.268 7.350 7.241 7.316 7,614,765 -0.12(-1.55%)
Apr 05, 2012 7.438 7.509 7.404 7.431 5,475,327 -0.02(-0.27%)
Apr 04, 2012 7.438 7.492 7.377 7.452 7,287,632 -0.08(-1.08%)
Apr 03, 2012 7.547 7.662 7.472 7.533 13,432,839 -0.05(-0.63%)
Apr 02, 2012 7.723 7.723 7.560 7.581 13,770,590 -0.17(-2.19%)
Mar 30, 2012 7.737 7.771 7.472 7.750 16,573,977 +0.03(+0.44%)
Mar 29, 2012 7.805 7.805 7.649 7.716 6,973,523 -0.11(-1.39%)
Mar 28, 2012 7.879 7.930 7.757 7.825 7,950,389 -0.10(-1.20%)
Mar 27, 2012 7.852 7.947 7.842 7.920 11,177,015 +0.10(+1.22%)
Mar 26, 2012 7.845 7.866 7.784 7.825 8,699,211 +0.10(+1.32%)
Mar 23, 2012 7.784 8.002 7.649 7.723 12,625,601 -0.03(-0.44%)
Mar 22, 2012 7.757 7.842 7.713 7.757 10,141,244 -0.07(-0.87%)
Mar 21, 2012 7.920 7.947 7.818 7.825 12,760,559 -0.08(-1.03%)
Mar 20, 2012 8.049 8.070 7.873 7.907 11,943,725 -0.22(-2.68%)
Mar 19, 2012 8.036 8.131 7.975 8.124 6,743,674 +0.11(+1.36%)
Mar 16, 2012 8.056 8.069 7.968 8.015 8,988,698 -0.02(-0.25%)
Mar 15, 2012 8.063 8.070 7.975 8.036 7,174,781 -0.03(-0.42%)
Mar 14, 2012 8.110 8.131 7.988 8.070 9,186,272 -0.06(-0.75%)
Mar 13, 2012 8.076 8.151 8.012 8.131 8,331,562 +0.10(+1.18%)
Mar 12, 2012 7.981 8.090 7.981 8.036 5,384,111 +0.02(+0.25%)
Mar 09, 2012 8.009 8.063 7.893 8.015 6,723,250 +0.02(+0.25%)
Mar 08, 2012 7.818 8.009 7.818 7.995 7,975,875 +0.24(+3.06%)
Mar 07, 2012 7.757 7.859 7.730 7.757 5,846,873 +0.06(+0.79%)
Mar 06, 2012 7.811 7.851 7.696 7.696 10,786,653 -0.20(-2.48%)
Mar 05, 2012 7.818 7.906 7.811 7.892 5,737,189 +0.07(+0.95%)
Mar 02, 2012 7.885 7.973 7.791 7.818 8,066,890 -0.05(-0.60%)
Mar 01, 2012 7.946 7.973 7.858 7.865 10,885,812 -0.05(-0.68%)
Feb 29, 2012 7.933 8.034 7.885 7.919 9,919,487 -0.01(-0.09%)
Feb 28, 2012 7.973 7.980 7.858 7.926 11,809,728 -0.05(-0.68%)
Feb 27, 2012 7.831 8.027 7.797 7.980 13,152,089 +0.13(+1.64%)
Feb 24, 2012 7.547 7.885 7.433 7.851 24,460,474 +0.48(+6.51%)
Feb 23, 2012 7.297 7.514 7.267 7.372 12,177,691 +0.05(+0.74%)
Feb 22, 2012 7.297 7.426 7.297 7.318 4,771,358 -0.06(-0.82%)
Feb 21, 2012 7.345 7.399 7.318 7.378 5,381,591 +0.06(+0.83%)
Feb 17, 2012 7.419 7.433 7.284 7.318 6,126,975 -0.07(-0.91%)
Feb 16, 2012 7.318 7.392 7.220 7.385 5,535,516 +0.08(+1.11%)
Feb 15, 2012 7.284 7.378 7.240 7.304 8,811,261 +0.07(+1.03%)
Feb 14, 2012 7.277 7.291 7.162 7.230 7,785,657 -0.03(-0.47%)
Feb 13, 2012 7.324 7.362 7.237 7.264 13,116,417 +0.01(+0.19%)
Feb 10, 2012 7.223 7.277 7.183 7.250 5,983,371 -0.05(-0.74%)
Feb 09, 2012 7.338 7.351 7.230 7.304 7,712,728 -0.03(-0.37%)
Feb 08, 2012 7.331 7.392 7.237 7.331 5,510,599 -0.01(-0.18%)
Feb 07, 2012 7.318 7.399 7.270 7.345 4,261,077 -0.01(-0.09%)
Feb 06, 2012 7.277 7.365 7.250 7.351 4,646,455 +0.01(+0.18%)
Feb 03, 2012 7.257 7.345 7.223 7.338 5,625,700 +0.18(+2.55%)
Feb 02, 2012 7.203 7.230 7.101 7.155 6,807,771 +0.01(+0.09%)
Feb 01, 2012 7.047 7.176 7.027 7.149 8,357,103 +0.17(+2.42%)
Jan 31, 2012 7.122 7.210 6.936 6.980 9,117,600 -0.08(-1.15%)
Jan 30, 2012 6.831 7.108 6.797 7.061 10,067,377 +0.17(+2.45%)
Jan 27, 2012 6.892 6.997 6.878 6.892 7,631,473 -0.03(-0.49%)
Jan 26, 2012 7.122 7.135 6.878 6.926 11,160,512 -0.16(-2.29%)
Jan 25, 2012 7.047 7.122 6.939 7.088 7,226,857 +0.03(+0.48%)
Jan 24, 2012 6.838 7.095 6.824 7.054 8,917,968 -0.01(-0.10%)
Jan 23, 2012 7.095 7.149 6.980 7.061 6,595,570 -0.05(-0.67%)
Jan 20, 2012 7.237 7.243 7.061 7.108 8,158,236 -0.10(-1.41%)
Jan 19, 2012 7.162 7.243 7.115 7.210 10,743,368 +0.05(+0.76%)
Jan 18, 2012 7.203 7.297 7.081 7.155 12,540,307 -0.07(-0.94%)
Jan 17, 2012 7.230 7.277 7.183 7.223 9,762,050 +0.11(+1.52%)
Jan 13, 2012 7.095 7.162 7.020 7.115 9,601,118 -0.04(-0.57%)
Jan 12, 2012 7.061 7.176 7.052 7.155 12,880,797 +0.09(+1.24%)
Jan 11, 2012 7.128 7.149 6.949 7.068 14,624,354 -0.09(-1.23%)
Jan 10, 2012 7.115 7.179 7.034 7.155 9,892,861 +0.11(+1.63%)
Jan 09, 2012 7.027 7.115 6.983 7.041 9,575,426 +0.06(+0.87%)
Jan 06, 2012 6.919 7.047 6.899 6.980 6,111,416 +0.05(+0.68%)
Jan 05, 2012 6.851 6.993 6.791 6.933 8,333,689 +0.06(+0.89%)
Jan 04, 2012 6.831 6.905 6.757 6.872 8,952,089 +0.30(+4.52%)
Dec 30, 2011 6.547 6.608 6.547 6.574 4,916,602 +0.03(+0.41%)
Dec 29, 2011 6.460 6.581 6.392 6.547 3,325,006 +0.15(+2.32%)
Dec 28, 2011 6.568 6.578 6.378 6.399 4,115,454 -0.15(-2.27%)
Dec 27, 2011 6.487 6.669 6.487 6.547 4,348,177 +0.00(+0.00%)
Dec 23, 2011 6.500 6.547 6.419 6.547 3,050,222 +0.19(+2.98%)
Dec 21, 2011 6.385 6.399 6.155 6.358 9,001,458 +0.02(+0.32%)
Dec 20, 2011 6.250 6.412 6.189 6.338 9,659,604 +0.24(+3.88%)
Dec 19, 2011 6.183 6.210 6.061 6.101 7,178,720 -0.04(-0.66%)
Dec 16, 2011 6.203 6.250 6.095 6.142 12,202,347 +0.00(+0.00%)
Dec 15, 2011 6.135 6.223 6.081 6.142 6,791,975 +0.13(+2.13%)
Dec 14, 2011 6.189 6.237 5.966 6.014 9,693,210 -0.28(-4.51%)
Dec 13, 2011 6.446 6.493 6.237 6.297 8,164,612 -0.09(-1.48%)
Dec 12, 2011 6.331 6.412 6.203 6.392 12,656,794 -0.08(-1.25%)
Dec 09, 2011 6.291 6.534 6.277 6.473 5,147,492 +0.22(+3.46%)
Dec 08, 2011 6.466 6.568 6.230 6.257 8,157,123 -0.26(-3.94%)
Dec 07, 2011 6.466 6.574 6.324 6.514 6,717,260 +0.01(+0.10%)
Dec 06, 2011 6.595 6.615 6.426 6.507 6,345,323 -0.09(-1.33%)
Dec 05, 2011 6.595 6.757 6.547 6.595 13,879,863 +0.15(+2.31%)
Dec 02, 2011 6.541 6.568 6.426 6.446 8,204,181 +0.01(+0.21%)
Dec 01, 2011 6.311 6.507 6.264 6.433 9,668,351 +0.09(+1.49%)
Nov 30, 2011 6.324 6.365 6.162 6.338 11,422,629 +0.36(+6.11%)
Nov 29, 2011 5.933 6.081 5.892 5.973 7,863,125 +0.07(+1.26%)
Nov 28, 2011 5.926 6.046 5.842 5.899 10,349,501 +0.26(+4.52%)
Nov 25, 2011 5.556 5.758 5.550 5.644 4,313,710 +0.06(+1.08%)
Nov 23, 2011 5.751 5.805 5.583 5.583 8,262,083 -0.29(-4.91%)
Nov 22, 2011 5.946 6.006 5.825 5.872 6,232,477 -0.08(-1.35%)
Nov 21, 2011 5.858 5.986 5.838 5.952 7,262,097 -0.06(-1.00%)
Nov 18, 2011 6.221 6.221 6.006 6.013 8,694,427 -0.16(-2.61%)
Nov 17, 2011 6.281 6.332 6.120 6.174 8,488,102 -0.14(-2.23%)
Nov 16, 2011 6.228 6.449 6.221 6.315 10,980,327 -0.01(-0.11%)
Nov 15, 2011 6.295 6.379 6.194 6.322 6,504,926 -0.01(-0.11%)
Nov 14, 2011 6.362 6.422 6.241 6.328 5,539,831 -0.10(-1.57%)
Nov 11, 2011 6.375 6.479 6.338 6.429 7,586,661 +0.17(+2.79%)
Nov 10, 2011 6.335 6.395 6.187 6.254 10,497,258 +0.02(+0.32%)
Nov 09, 2011 6.301 6.389 6.167 6.234 15,312,658 -0.28(-4.33%)
Nov 08, 2011 6.577 6.590 6.382 6.516 9,506,059 +0.01(+0.10%)
Nov 07, 2011 6.496 6.560 6.426 6.509 9,985,583 +0.01(+0.21%)
Nov 04, 2011 6.409 6.570 6.395 6.496 10,545,673 -0.03(-0.41%)
Nov 03, 2011 6.342 6.543 6.167 6.523 14,465,404 +0.25(+3.96%)
Nov 02, 2011 6.160 6.335 6.120 6.275 10,953,003 +0.23(+3.89%)
Nov 01, 2011 6.033 6.335 5.986 6.040 22,325,428 -0.32(-5.06%)
Oct 31, 2011 6.563 6.617 6.355 6.362 15,638,533 -0.30(-4.44%)
Oct 28, 2011 6.852 7.046 6.570 6.657 36,496,900 +0.67(+11.21%)
Oct 27, 2011 5.993 6.060 5.879 5.986 23,335,316 +0.21(+3.72%)
Oct 26, 2011 5.724 5.818 5.597 5.771 9,001,733 +0.14(+2.50%)
Oct 25, 2011 5.832 5.832 5.624 5.630 8,497,803 -0.24(-4.11%)
Oct 24, 2011 5.704 5.946 5.664 5.872 8,311,361 +0.21(+3.80%)
Oct 21, 2011 5.664 5.791 5.523 5.657 10,156,778 +0.09(+1.57%)
Oct 20, 2011 5.442 5.630 5.342 5.570 11,645,012 +0.16(+2.98%)
Oct 19, 2011 5.335 5.516 5.248 5.409 11,978,040 +0.05(+0.88%)
Oct 18, 2011 5.006 5.416 4.932 5.362 28,380,206 +0.37(+7.39%)
Oct 17, 2011 5.107 5.261 4.973 4.993 21,059,130 -0.38(-7.12%)
Oct 14, 2011 5.402 5.442 5.255 5.375 10,628,982 +0.08(+1.52%)
Oct 13, 2011 5.456 5.456 5.211 5.295 15,112,562 -0.21(-3.90%)
Oct 12, 2011 5.463 5.577 5.436 5.510 7,604,956 +0.11(+2.11%)
Oct 11, 2011 5.234 5.442 5.174 5.395 8,307,324 +0.13(+2.42%)
Oct 10, 2011 5.241 5.375 5.167 5.268 7,140,990 +0.17(+3.29%)
Oct 07, 2011 5.275 5.322 4.999 5.100 10,966,726 -0.13(-2.44%)
Oct 06, 2011 5.134 5.275 5.080 5.228 13,580,726 +0.12(+2.37%)
Oct 05, 2011 5.013 5.147 4.899 5.107 14,116,211 +0.11(+2.15%)
Oct 04, 2011 4.536 5.010 4.516 4.999 15,800,958 +0.34(+7.19%)
Oct 03, 2011 4.798 4.838 4.651 4.664 26,257,050 -0.17(-3.47%)
Sep 30, 2011 4.859 4.939 4.771 4.832 12,322,813 -0.14(-2.83%)
Sep 29, 2011 4.999 5.073 4.852 4.973 11,295,324 +0.09(+1.93%)
Sep 28, 2011 5.308 5.335 4.852 4.879 15,815,901 -0.43(-8.09%)
Sep 27, 2011 5.161 5.389 5.161 5.308 14,459,665 +0.31(+6.17%)
Sep 26, 2011 4.919 5.006 4.677 4.999 16,074,289 +0.14(+2.90%)
Sep 23, 2011 4.818 4.912 4.771 4.859 16,097,495 +0.00(+0.00%)
Sep 22, 2011 4.919 5.067 4.758 4.859 18,886,696 -0.29(-5.61%)
Sep 21, 2011 5.409 5.449 5.140 5.147 22,716,814 -0.31(-5.66%)
Sep 20, 2011 5.080 5.610 5.080 5.456 27,227,358 +0.42(+8.26%)
Sep 19, 2011 5.187 5.201 4.999 5.040 17,578,044 -0.30(-5.65%)
Sep 16, 2011 5.409 5.452 5.295 5.342 12,792,239 +0.00(+0.00%)
Sep 15, 2011 5.308 5.395 5.281 5.342 13,997,328 +0.08(+1.53%)
Sep 14, 2011 5.167 5.328 5.100 5.261 13,460,113 +0.13(+2.62%)
Sep 13, 2011 5.020 5.154 4.999 5.127 10,551,576 +0.13(+2.55%)
Sep 12, 2011 4.912 5.013 4.845 4.999 14,073,300 -0.03(-0.53%)
Sep 09, 2011 5.134 5.147 4.979 5.026 11,192,104 -0.17(-3.35%)
Sep 08, 2011 5.322 5.382 5.167 5.201 13,703,512 -0.17(-3.13%)
Sep 07, 2011 5.140 5.375 5.093 5.369 9,788,286 +0.32(+6.24%)
Sep 06, 2011 4.993 5.120 4.967 5.053 12,695,433 -0.17(-3.31%)
Sep 02, 2011 5.300 5.373 5.186 5.226 9,531,658 -0.24(-4.38%)
Sep 01, 2011 5.759 5.772 5.419 5.466 13,968,090 -0.28(-4.87%)
Aug 31, 2011 5.825 5.899 5.679 5.746 8,342,396 -0.03(-0.46%)
Aug 30, 2011 5.732 5.839 5.652 5.772 9,046,832 +0.01(+0.12%)
Aug 29, 2011 5.466 5.772 5.466 5.766 18,640,106 +0.39(+7.18%)
Aug 26, 2011 5.266 5.529 5.166 5.379 23,645,100 +0.07(+1.25%)
Aug 25, 2011 5.526 5.546 5.293 5.313 19,632,950 -0.17(-3.04%)
Aug 24, 2011 5.466 5.566 5.419 5.479 13,115,423 -0.04(-0.72%)
Aug 23, 2011 5.220 5.553 5.180 5.519 15,099,120 +0.34(+6.56%)
Aug 22, 2011 5.300 5.326 5.080 5.180 11,453,579 +0.03(+0.52%)
Aug 19, 2011 5.186 5.366 5.093 5.153 16,084,748 -0.07(-1.40%)
Aug 18, 2011 5.732 5.546 5.166 5.226 15,905,182 -0.51(-8.83%)
Aug 17, 2011 5.925 5.992 5.679 5.732 8,128,537 -0.12(-2.05%)
Aug 16, 2011 5.852 5.919 5.786 5.852 12,474,485 -0.07(-1.24%)
Aug 15, 2011 5.812 5.939 5.752 5.925 13,678,983 +0.17(+3.01%)
Aug 12, 2011 5.732 5.812 5.606 5.752 20,705,994 +0.07(+1.29%)
Aug 11, 2011 5.333 5.772 5.306 5.679 33,624,208 +0.43(+8.11%)
Aug 10, 2011 5.240 5.413 5.160 5.253 25,539,650 -0.17(-3.19%)
Aug 09, 2011 5.353 5.426 4.993 5.426 22,188,320 +0.44(+8.81%)
Aug 08, 2011 5.353 5.433 4.983 4.987 21,511,214 -0.59(-10.51%)
Aug 05, 2011 5.932 5.932 5.326 5.572 35,034,800 -0.25(-4.23%)
Aug 04, 2011 6.085 6.092 5.812 5.819 21,206,888 -0.43(-6.82%)
Aug 03, 2011 6.058 6.285 5.919 6.245 23,792,902 +0.23(+3.76%)
Aug 02, 2011 6.385 6.461 6.019 6.019 31,256,132 -0.35(-5.54%)
Aug 01, 2011 6.618 6.698 6.285 6.371 31,987,762 -0.16(-2.45%)
Jul 29, 2011 6.505 6.658 6.138 6.531 31,246,326 -0.21(-3.16%)
Jul 28, 2011 7.350 7.350 6.551 6.744 62,786,688 -1.31(-16.28%)
Jul 27, 2011 8.236 8.262 7.970 8.056 19,891,314 -0.26(-3.12%)
Jul 26, 2011 8.322 8.355 8.222 8.315 6,507,439 -0.03(-0.32%)
Jul 25, 2011 8.282 8.369 8.282 8.342 14,262,761 -0.09(-1.03%)
Jul 22, 2011 8.309 8.455 8.269 8.429 6,385,045 +0.15(+1.77%)
Jul 21, 2011 8.302 8.355 8.229 8.282 9,086,593 +0.05(+0.65%)
Jul 20, 2011 8.402 8.402 8.202 8.229 5,599,834 -0.13(-1.59%)
Jul 19, 2011 8.089 8.365 8.089 8.362 15,740,742 +0.47(+5.90%)
Jul 18, 2011 8.003 8.042 7.826 7.896 9,643,751 -0.17(-2.15%)
Jul 15, 2011 8.023 8.096 7.923 8.069 9,766,202 +0.13(+1.68%)
Jul 14, 2011 8.116 8.176 7.916 7.936 11,050,806 -0.16(-1.97%)
Jul 13, 2011 8.315 8.355 8.049 8.096 13,590,146 -0.11(-1.38%)
Jul 12, 2011 8.142 8.242 8.049 8.209 12,037,705 -0.02(-0.24%)
Jul 11, 2011 8.282 8.369 8.202 8.229 12,924,191 -0.24(-2.83%)
Jul 08, 2011 8.415 8.495 8.362 8.469 9,315,217 -0.08(-0.93%)
Jul 07, 2011 8.502 8.595 8.435 8.548 8,409,104 +0.17(+1.99%)
Jul 06, 2011 8.442 8.455 8.275 8.382 12,610,403 -0.11(-1.25%)
Jul 05, 2011 8.442 8.568 8.415 8.489 10,804,504 +0.03(+0.31%)
Jul 01, 2011 8.302 8.475 8.256 8.462 8,415,857 +0.14(+1.68%)
Jun 30, 2011 8.156 8.405 8.129 8.322 11,921,574 +0.21(+2.63%)
Jun 29, 2011 8.102 8.202 8.069 8.109 8,429,306 +0.07(+0.83%)
Jun 28, 2011 7.809 8.089 7.796 8.042 11,720,741 +0.28(+3.60%)
Jun 27, 2011 7.730 7.803 7.613 7.763 5,203,578 +0.13(+1.75%)
Jun 24, 2011 7.730 7.789 7.623 7.630 10,968,800 -0.10(-1.29%)
Jun 23, 2011 7.590 7.750 7.536 7.730 11,615,658 -0.01(-0.09%)
Jun 22, 2011 7.823 7.909 7.736 7.736 7,027,004 -0.13(-1.61%)
Jun 21, 2011 7.663 7.869 7.630 7.863 9,052,100 +0.24(+3.14%)
Jun 20, 2011 7.606 7.636 7.590 7.623 6,442,509 +0.06(+0.79%)
Jun 17, 2011 7.696 7.716 7.510 7.563 9,926,889 -0.04(-0.53%)
Jun 16, 2011 7.690 7.703 7.500 7.603 8,426,478 -0.13(-1.72%)
Jun 15, 2011 7.750 7.843 7.650 7.736 9,951,602 -0.09(-1.19%)
Jun 14, 2011 7.789 7.856 7.716 7.829 6,204,056 +0.15(+1.99%)
Jun 13, 2011 7.656 7.829 7.623 7.676 9,390,802 +0.02(+0.26%)
Jun 10, 2011 7.896 7.896 7.636 7.656 15,196,085 -0.27(-3.36%)
Jun 09, 2011 7.463 7.989 7.443 7.923 24,652,632 +0.48(+6.44%)
Jun 08, 2011 7.530 7.563 7.417 7.443 19,362,672 -0.11(-1.41%)
Jun 07, 2011 7.477 7.563 7.450 7.550 11,970,517 +0.10(+1.33%)
Jun 06, 2011 7.537 7.603 7.431 7.450 9,693,240 -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.