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 31, 2013 9.989 10.05 9.884 9.884 6,108,139 -0.15(-1.52%)
May 30, 2013 10.02 10.09 9.989 10.04 3,581,945 +0.03(+0.28%)
May 29, 2013 10.12 10.17 9.978 10.01 3,894,641 -0.19(-1.91%)
May 28, 2013 10.25 10.33 10.19 10.20 4,030,078 +0.08(+0.82%)
May 24, 2013 9.898 10.13 9.850 10.12 3,785,932 +0.16(+1.60%)
May 23, 2013 9.919 10.07 9.884 9.961 5,042,507 -0.08(-0.76%)
May 22, 2013 10.11 10.27 9.996 10.04 5,416,512 -0.08(-0.76%)
May 21, 2013 10.22 10.28 10.10 10.11 5,901,269 -0.11(-1.09%)
May 20, 2013 10.27 10.32 10.20 10.22 3,139,849 -0.05(-0.47%)
May 17, 2013 10.24 10.29 10.14 10.27 5,362,414 +0.06(+0.54%)
May 16, 2013 10.35 10.41 10.18 10.22 3,890,948 -0.14(-1.34%)
May 15, 2013 10.36 10.38 10.27 10.36 6,514,789 +0.03(+0.27%)
May 13, 2013 10.33 10.36 10.25 10.33 4,156,695 -0.01(-0.13%)
May 10, 2013 10.26 10.35 10.25 10.34 6,023,162 +0.09(+0.88%)
May 09, 2013 10.07 10.26 10.05 10.25 6,736,257 +0.18(+1.80%)
May 08, 2013 10.03 10.11 10.00 10.07 6,850,390 +0.01(+0.14%)
May 07, 2013 9.857 10.06 9.850 10.06 7,208,144 +0.24(+2.48%)
May 06, 2013 9.752 9.843 9.711 9.815 3,224,310 +0.05(+0.50%)
May 03, 2013 9.731 9.808 9.690 9.766 4,333,347 +0.08(+0.79%)
May 02, 2013 9.474 9.731 9.440 9.690 7,747,159 +0.25(+2.65%)
May 01, 2013 9.558 9.606 9.433 9.440 5,059,668 -0.18(-1.88%)
Apr 30, 2013 9.558 9.620 9.453 9.620 5,439,925 +0.06(+0.58%)
Apr 29, 2013 9.683 9.725 9.565 9.565 5,606,314 -0.15(-1.50%)
Apr 26, 2013 9.864 9.864 9.711 9.711 7,902,838 -0.15(-1.55%)
Apr 25, 2013 9.752 9.975 9.683 9.864 11,255,139 +0.14(+1.43%)
Apr 24, 2013 9.648 9.780 9.648 9.725 11,265,615 +0.07(+0.72%)
Apr 23, 2013 9.474 9.738 9.453 9.655 12,958,170 +0.23(+2.43%)
Apr 22, 2013 9.349 9.481 9.321 9.426 9,868,909 +0.06(+0.67%)
Apr 19, 2013 9.314 9.446 9.141 9.363 15,519,042 +0.38(+4.26%)
Apr 18, 2013 9.127 9.245 8.932 8.981 8,484,993 -0.09(-1.00%)
Apr 17, 2013 9.106 9.127 8.995 9.071 6,973,922 -0.10(-1.14%)
Apr 16, 2013 9.085 9.200 9.015 9.175 11,159,887 +0.16(+1.77%)
Apr 15, 2013 9.440 9.453 8.953 9.015 11,426,079 -0.47(-4.98%)
Apr 12, 2013 9.419 9.523 9.363 9.488 3,880,105 +0.01(+0.07%)
Apr 11, 2013 9.495 9.519 9.391 9.481 5,221,948 -0.01(-0.07%)
Apr 10, 2013 9.300 9.488 9.280 9.488 7,064,368 +0.22(+2.40%)
Apr 09, 2013 9.273 9.314 9.189 9.266 6,143,285 -0.01(-0.15%)
Apr 08, 2013 9.155 9.321 9.092 9.280 6,951,028 +0.12(+1.29%)
Apr 05, 2013 8.953 9.168 8.915 9.161 7,293,463 +0.12(+1.31%)
Apr 04, 2013 9.002 9.078 8.981 9.043 9,777,677 +0.06(+0.62%)
Apr 03, 2013 9.064 9.102 8.943 8.988 5,634,103 -0.05(-0.54%)
Apr 02, 2013 9.029 9.141 8.974 9.036 9,827,634 +0.06(+0.70%)
Apr 01, 2013 9.057 9.057 8.870 8.974 6,841,436 -0.08(-0.92%)
Mar 28, 2013 9.043 9.134 9.022 9.057 9,402,580 -0.01(-0.08%)
Mar 27, 2013 9.015 9.102 8.932 9.064 8,016,192 -0.02(-0.23%)
Mar 26, 2013 9.057 9.085 8.883 9.085 9,038,158 +0.06(+0.69%)
Mar 25, 2013 9.106 9.134 8.918 9.022 8,141,054 -0.04(-0.46%)
Mar 22, 2013 9.029 9.078 8.974 9.064 7,098,908 +0.06(+0.69%)
Mar 21, 2013 9.043 9.113 8.946 9.002 6,776,543 -0.10(-1.07%)
Mar 20, 2013 9.057 9.130 9.043 9.099 7,948,962 +0.10(+1.08%)
Mar 19, 2013 9.168 9.175 8.925 9.002 9,394,251 -0.12(-1.30%)
Mar 18, 2013 9.113 9.224 9.043 9.120 5,760,995 -0.13(-1.43%)
Mar 15, 2013 9.314 9.356 9.196 9.252 11,667,438 -0.05(-0.52%)
Mar 14, 2013 9.321 9.335 9.196 9.300 4,876,824 +0.00(+0.00%)
Mar 13, 2013 9.092 9.367 9.071 9.300 10,332,278 +0.24(+2.69%)
Mar 12, 2013 9.092 9.106 9.015 9.057 5,659,764 -0.04(-0.46%)
Mar 11, 2013 9.078 9.127 9.022 9.099 4,338,368 -0.01(-0.08%)
Mar 08, 2013 9.071 9.120 8.953 9.106 6,870,972 +0.06(+0.69%)
Mar 07, 2013 8.863 9.064 8.856 9.043 7,142,939 +0.17(+1.92%)
Mar 06, 2013 8.963 8.966 8.790 8.873 4,179,676 -0.07(-0.77%)
Mar 05, 2013 8.908 9.004 8.880 8.942 5,181,966 +0.08(+0.86%)
Mar 04, 2013 8.790 8.873 8.742 8.866 3,748,172 +0.03(+0.31%)
Mar 01, 2013 8.776 8.859 8.714 8.838 8,845,417 +0.01(+0.08%)
Feb 28, 2013 8.807 8.908 8.797 8.832 11,835,886 +0.06(+0.63%)
Feb 27, 2013 8.603 8.790 8.597 8.776 9,083,857 +0.19(+2.25%)
Feb 26, 2013 8.562 8.631 8.431 8.583 9,075,950 +0.06(+0.65%)
Feb 25, 2013 8.762 8.804 8.521 8.527 7,650,024 -0.17(-1.91%)
Feb 22, 2013 8.479 8.811 8.293 8.693 18,440,758 +0.23(+2.69%)
Feb 21, 2013 8.597 8.645 8.382 8.465 9,192,827 -0.16(-1.84%)
Feb 20, 2013 8.686 8.721 8.610 8.624 8,952,486 -0.07(-0.79%)
Feb 19, 2013 8.673 8.742 8.631 8.693 5,175,872 +0.01(+0.08%)
Feb 15, 2013 8.603 8.759 8.597 8.686 5,520,496 +0.06(+0.64%)
Feb 14, 2013 8.534 8.645 8.534 8.631 4,606,725 +0.06(+0.73%)
Feb 13, 2013 8.507 8.610 8.472 8.569 7,526,855 +0.11(+1.31%)
Feb 12, 2013 8.424 8.673 8.403 8.458 12,552,117 +0.06(+0.74%)
Feb 11, 2013 8.403 8.438 8.382 8.396 3,836,406 -0.01(-0.08%)
Feb 08, 2013 8.382 8.431 8.362 8.403 8,242,306 +0.06(+0.66%)
Feb 07, 2013 8.424 8.445 8.230 8.348 6,411,873 -0.10(-1.15%)
Feb 06, 2013 8.362 8.465 8.362 8.445 5,562,974 +0.13(+1.58%)
Feb 04, 2013 8.403 8.451 8.313 8.313 5,263,207 -0.15(-1.80%)
Feb 01, 2013 8.424 8.465 8.403 8.465 5,539,194 +0.10(+1.16%)
Jan 31, 2013 8.313 8.424 8.286 8.369 5,141,657 +0.05(+0.58%)
Jan 30, 2013 8.348 8.410 8.310 8.320 10,962,945 -0.06(-0.66%)
Jan 29, 2013 8.389 8.417 8.334 8.375 6,819,895 -0.01(-0.08%)
Jan 28, 2013 8.396 8.424 8.341 8.382 3,822,259 -0.03(-0.33%)
Jan 25, 2013 8.451 8.462 8.382 8.410 4,604,531 +0.01(+0.08%)
Jan 24, 2013 8.306 8.431 8.293 8.403 6,965,427 +0.10(+1.25%)
Jan 23, 2013 8.175 8.306 8.147 8.299 7,179,444 +0.10(+1.26%)
Jan 22, 2013 8.230 8.265 8.140 8.196 7,883,893 -0.06(-0.67%)
Jan 18, 2013 8.286 8.320 8.206 8.251 6,771,593 +0.00(+0.00%)
Jan 17, 2013 8.134 8.293 8.071 8.251 6,785,728 +0.18(+2.23%)
Jan 16, 2013 8.085 8.113 7.971 8.071 4,801,780 -0.04(-0.51%)
Jan 15, 2013 8.058 8.192 8.058 8.113 5,463,935 +0.00(+0.00%)
Jan 14, 2013 8.071 8.113 8.016 8.113 4,289,555 +0.04(+0.51%)
Jan 11, 2013 7.975 8.092 7.930 8.071 7,580,842 -0.04(-0.51%)
Jan 10, 2013 8.078 8.134 8.026 8.113 3,947,708 +0.08(+0.95%)
Jan 09, 2013 8.051 8.085 7.988 8.037 5,439,756 +0.01(+0.17%)
Jan 08, 2013 8.120 8.127 7.975 8.023 8,384,397 -0.11(-1.36%)
Jan 07, 2013 8.071 8.210 8.023 8.134 8,494,034 +0.01(+0.09%)
Jan 04, 2013 8.189 8.189 8.009 8.127 7,540,859 -0.07(-0.84%)
Jan 03, 2013 8.147 8.275 8.064 8.196 16,718,717 +0.16(+1.98%)
Jan 02, 2013 7.912 8.037 7.615 8.037 19,252,942 +0.42(+5.54%)
Dec 31, 2012 7.422 7.636 7.422 7.615 6,968,630 +0.17(+2.23%)
Dec 28, 2012 7.436 7.546 7.408 7.449 4,077,210 -0.03(-0.46%)
Dec 27, 2012 7.546 7.560 7.367 7.484 7,188,104 -0.05(-0.64%)
Dec 26, 2012 7.629 7.636 7.519 7.532 3,161,601 -0.08(-1.00%)
Dec 24, 2012 7.698 7.705 7.529 7.608 3,174,830 -0.10(-1.26%)
Dec 21, 2012 7.788 7.788 7.650 7.705 11,296,991 -0.19(-2.36%)
Dec 20, 2012 7.767 7.933 7.719 7.892 7,029,059 +0.15(+1.87%)
Dec 19, 2012 7.740 7.864 7.636 7.747 8,451,661 -0.02(-0.27%)
Dec 18, 2012 7.601 7.774 7.581 7.767 7,931,748 +0.19(+2.46%)
Dec 17, 2012 7.546 7.615 7.532 7.581 9,242,916 +0.05(+0.64%)
Dec 14, 2012 7.422 7.560 7.380 7.532 5,828,840 +0.08(+1.02%)
Dec 13, 2012 7.512 7.567 7.394 7.456 7,124,368 -0.07(-0.92%)
Dec 12, 2012 7.629 7.664 7.505 7.525 11,352,736 -0.09(-1.18%)
Dec 11, 2012 7.443 7.636 7.394 7.615 10,268,750 +0.21(+2.89%)
Dec 10, 2012 7.415 7.470 7.396 7.401 4,747,337 -0.05(-0.65%)
Dec 07, 2012 7.498 7.512 7.387 7.449 6,210,696 -0.02(-0.28%)
Dec 06, 2012 7.498 7.519 7.401 7.470 6,733,802 -0.06(-0.83%)
Dec 05, 2012 7.408 7.546 7.360 7.532 7,173,532 +0.13(+1.77%)
Dec 04, 2012 7.360 7.415 7.259 7.401 7,803,456 -0.08(-1.02%)
Nov 30, 2012 7.408 7.525 7.367 7.477 9,359,785 +0.07(+0.93%)
Nov 29, 2012 7.242 7.436 7.187 7.408 13,761,414 +0.19(+2.68%)
Nov 28, 2012 7.029 7.242 7.008 7.214 9,681,194 +0.16(+2.24%)
Nov 27, 2012 7.153 7.201 7.056 7.056 11,924,115 +0.03(+0.39%)
Nov 26, 2012 7.036 7.091 6.967 7.029 6,659,044 -0.06(-0.87%)
Nov 23, 2012 6.905 7.091 6.851 7.091 4,311,081 +0.24(+3.51%)
Nov 21, 2012 6.809 6.878 6.802 6.850 5,809,395 +0.05(+0.71%)
Nov 20, 2012 6.782 6.947 6.706 6.802 11,850,483 -0.01(-0.10%)
Nov 19, 2012 6.685 6.816 6.637 6.809 9,871,001 +0.22(+3.34%)
Nov 16, 2012 6.486 6.610 6.445 6.589 10,351,233 +0.10(+1.48%)
Nov 15, 2012 6.569 6.596 6.452 6.493 19,494,826 -0.06(-0.94%)
Nov 14, 2012 6.837 6.926 6.548 6.555 13,450,681 -0.15(-2.25%)
Nov 13, 2012 6.782 6.816 6.699 6.706 8,373,944 -0.12(-1.81%)
Nov 12, 2012 6.850 6.947 6.816 6.830 6,103,350 -0.01(-0.20%)
Nov 09, 2012 6.740 6.898 6.699 6.843 5,933,487 +0.08(+1.22%)
Nov 08, 2012 6.878 6.947 6.754 6.761 12,250,456 -0.12(-1.70%)
Nov 07, 2012 6.919 6.974 6.843 6.878 7,502,475 -0.12(-1.67%)
Nov 06, 2012 6.905 7.015 6.826 6.995 13,121,558 +0.08(+1.19%)
Nov 05, 2012 6.816 6.926 6.795 6.912 8,373,129 +0.10(+1.41%)
Nov 02, 2012 7.111 7.160 6.816 6.816 11,975,275 -0.23(-3.31%)
Nov 01, 2012 6.940 7.166 6.871 7.050 15,493,305 +0.11(+1.58%)
Oct 31, 2012 7.077 7.197 6.898 6.940 13,096,257 -0.13(-1.85%)
Oct 26, 2012 6.892 7.070 7.070 7.070 22,379,026 -0.18(-2.46%)
Oct 25, 2012 7.462 7.469 7.118 7.249 17,256,716 -0.19(-2.50%)
Oct 24, 2012 7.496 7.531 7.427 7.434 8,236,938 -0.04(-0.55%)
Oct 23, 2012 7.373 7.496 7.297 7.476 9,437,063 -0.01(-0.18%)
Oct 19, 2012 7.606 7.661 7.455 7.489 9,264,202 -0.14(-1.80%)
Oct 18, 2012 7.551 7.689 7.524 7.627 10,330,240 +0.06(+0.82%)
Oct 17, 2012 7.757 7.799 7.544 7.565 14,022,322 -0.22(-2.82%)
Oct 16, 2012 7.867 7.874 7.764 7.785 9,211,448 -0.08(-1.05%)
Oct 15, 2012 7.730 7.888 7.709 7.867 3,871,512 +0.13(+1.69%)
Oct 12, 2012 7.792 7.833 7.661 7.737 3,516,171 -0.03(-0.44%)
Oct 11, 2012 7.812 7.874 7.757 7.771 5,302,683 +0.02(+0.27%)
Oct 10, 2012 7.881 7.888 7.723 7.750 7,248,814 -0.13(-1.66%)
Oct 09, 2012 8.025 8.087 7.878 7.881 9,536,843 +0.03(+0.35%)
Oct 08, 2012 7.847 7.950 7.799 7.853 4,499,432 -0.03(-0.35%)
Oct 05, 2012 7.867 7.984 7.829 7.881 7,330,033 +0.05(+0.70%)
Oct 04, 2012 7.805 7.888 7.709 7.826 7,729,479 +0.05(+0.71%)
Oct 03, 2012 7.730 7.847 7.689 7.771 4,605,347 +0.08(+0.98%)
Oct 02, 2012 7.640 7.785 7.634 7.695 8,900,540 +0.08(+0.99%)
Oct 01, 2012 7.647 7.840 7.620 7.620 7,826,661 -0.02(-0.27%)
Sep 28, 2012 7.627 7.665 7.510 7.640 9,219,995 -0.01(-0.18%)
Sep 27, 2012 7.661 7.709 7.524 7.654 8,067,219 +0.05(+0.63%)
Sep 26, 2012 7.737 7.761 7.586 7.606 6,415,553 -0.12(-1.60%)
Sep 25, 2012 7.908 7.936 7.720 7.730 6,046,001 -0.13(-1.66%)
Sep 24, 2012 7.943 7.970 7.805 7.860 6,172,297 -0.10(-1.21%)
Sep 21, 2012 8.032 8.156 7.943 7.957 9,708,384 -0.02(-0.26%)
Sep 20, 2012 7.963 8.032 7.840 7.977 8,415,049 -0.05(-0.60%)
Sep 19, 2012 7.888 8.080 7.888 8.025 7,808,480 +0.12(+1.48%)
Sep 18, 2012 8.012 8.032 7.826 7.908 10,940,369 -0.10(-1.29%)
Sep 17, 2012 7.998 8.135 7.970 8.012 8,251,313 +0.01(+0.09%)
Sep 14, 2012 8.115 8.204 7.984 8.005 15,768,883 -0.06(-0.77%)
Sep 13, 2012 7.957 8.128 7.867 8.066 12,295,949 +0.10(+1.29%)
Sep 12, 2012 7.757 7.984 7.744 7.963 15,736,779 +0.26(+3.39%)
Sep 11, 2012 7.565 7.730 7.565 7.702 6,778,043 +0.09(+1.17%)
Sep 10, 2012 7.496 7.726 7.469 7.613 6,082,245 +0.07(+0.91%)
Sep 07, 2012 7.544 7.623 7.414 7.544 7,875,219 -0.02(-0.27%)
Sep 06, 2012 7.462 7.620 7.452 7.565 7,403,598 +0.18(+2.42%)
Sep 05, 2012 7.386 7.455 7.324 7.386 6,817,708 +0.03(+0.37%)
Sep 04, 2012 7.283 7.472 7.256 7.359 6,816,715 +0.09(+1.23%)
Aug 31, 2012 7.317 7.338 7.215 7.269 4,805,967 +0.01(+0.09%)
Aug 30, 2012 7.235 7.283 7.167 7.263 8,195,409 -0.05(-0.65%)
Aug 29, 2012 7.297 7.345 7.263 7.310 6,169,857 -0.04(-0.56%)
Aug 27, 2012 7.420 7.474 7.321 7.351 6,321,309 -0.03(-0.46%)
Aug 24, 2012 7.413 7.481 7.365 7.386 8,204,398 -0.03(-0.46%)
Aug 23, 2012 7.556 7.611 7.396 7.420 10,171,334 -0.14(-1.81%)
Aug 22, 2012 7.789 7.816 7.447 7.556 16,990,908 -0.26(-3.32%)
Aug 21, 2012 7.775 7.966 7.734 7.816 15,853,778 +0.05(+0.70%)
Aug 20, 2012 7.693 7.789 7.611 7.761 12,554,214 +0.06(+0.80%)
Aug 17, 2012 7.563 7.748 7.515 7.700 10,738,090 +0.13(+1.71%)
Aug 16, 2012 7.358 7.611 7.328 7.570 9,950,797 +0.25(+3.36%)
Aug 15, 2012 7.228 7.331 7.222 7.324 5,777,259 +0.07(+0.94%)
Aug 14, 2012 7.324 7.372 7.228 7.256 6,144,994 -0.01(-0.19%)
Aug 13, 2012 7.324 7.324 7.140 7.269 7,191,272 -0.07(-0.93%)
Aug 10, 2012 7.310 7.433 7.249 7.338 8,522,478 -0.03(-0.37%)
Aug 09, 2012 7.256 7.399 7.201 7.365 13,527,685 +0.29(+4.05%)
Aug 08, 2012 7.092 7.181 7.037 7.078 9,362,213 -0.05(-0.67%)
Aug 07, 2012 6.969 7.140 6.969 7.126 12,689,958 +0.22(+3.17%)
Aug 06, 2012 6.723 7.010 6.634 6.907 21,913,930 -0.59(-7.84%)
Aug 03, 2012 6.709 7.550 6.709 7.495 59,197,572 +0.88(+13.33%)
Aug 02, 2012 6.579 6.757 6.559 6.614 9,245,203 -0.07(-1.02%)
Aug 01, 2012 6.723 6.757 6.586 6.682 15,753,570 -0.06(-0.91%)
Jul 31, 2012 6.730 6.812 6.678 6.743 11,715,882 +0.01(+0.20%)
Jul 30, 2012 6.894 6.901 6.607 6.730 14,907,098 -0.18(-2.67%)
Jul 27, 2012 6.846 6.935 6.716 6.914 19,336,662 +0.15(+2.22%)
Jul 26, 2012 6.962 6.983 6.176 6.764 47,249,200 -0.74(-9.92%)
Jul 25, 2012 7.659 7.748 7.495 7.509 14,760,407 -0.13(-1.70%)
Jul 24, 2012 7.741 7.816 7.570 7.638 9,390,155 -0.11(-1.41%)
Jul 23, 2012 7.761 7.864 7.686 7.748 10,475,130 -0.17(-2.16%)
Jul 20, 2012 7.898 8.041 7.864 7.919 9,963,062 +0.02(+0.26%)
Jul 19, 2012 7.891 8.233 7.843 7.898 16,082,447 +0.04(+0.52%)
Jul 18, 2012 7.850 7.946 7.775 7.857 12,265,055 -0.02(-0.26%)
Jul 17, 2012 7.577 7.973 7.570 7.878 22,701,682 +0.37(+4.91%)
Jul 16, 2012 7.283 7.522 7.269 7.509 10,379,284 +0.20(+2.71%)
Jul 13, 2012 7.194 7.317 7.191 7.310 8,625,191 +0.13(+1.81%)
Jul 12, 2012 7.078 7.228 7.051 7.181 10,629,128 +0.06(+0.86%)
Jul 11, 2012 7.208 7.222 7.064 7.119 7,986,868 -0.09(-1.23%)
Jul 10, 2012 7.338 7.420 7.160 7.208 5,509,525 -0.08(-1.12%)
Jul 09, 2012 7.379 7.420 7.269 7.290 5,618,654 -0.12(-1.66%)
Jul 06, 2012 7.515 7.553 7.345 7.413 6,729,684 -0.21(-2.78%)
Jul 05, 2012 7.720 7.748 7.577 7.625 6,013,275 -0.15(-1.93%)
Jul 03, 2012 7.529 7.789 7.522 7.775 6,258,287 +0.23(+3.08%)
Jul 02, 2012 7.433 7.543 7.392 7.543 8,256,911 +0.13(+1.75%)
Jun 29, 2012 7.324 7.440 7.263 7.413 11,059,843 +0.27(+3.83%)
Jun 28, 2012 7.099 7.160 7.024 7.140 5,175,005 -0.03(-0.48%)
Jun 27, 2012 7.071 7.208 7.024 7.174 6,425,608 +0.14(+1.94%)
Jun 26, 2012 6.914 7.071 6.907 7.037 6,364,764 +0.13(+1.88%)
Jun 25, 2012 6.955 7.010 6.849 6.907 8,222,376 -0.14(-2.03%)
Jun 22, 2012 7.133 7.153 7.030 7.051 13,505,676 -0.05(-0.67%)
Jun 21, 2012 7.365 7.372 7.085 7.099 8,126,096 -0.26(-3.53%)
Jun 20, 2012 7.242 7.372 7.177 7.358 8,113,293 +0.11(+1.51%)
Jun 19, 2012 7.140 7.283 7.140 7.249 6,980,022 +0.14(+2.02%)
Jun 18, 2012 7.140 7.153 7.030 7.105 6,944,145 -0.07(-0.95%)
Jun 15, 2012 7.037 7.181 7.010 7.174 9,707,319 +0.11(+1.55%)
Jun 14, 2012 7.112 7.129 6.976 7.064 13,894,706 -0.01(-0.10%)
Jun 13, 2012 7.345 7.351 7.061 7.071 10,708,995 -0.31(-4.17%)
Jun 12, 2012 7.297 7.410 7.215 7.379 6,250,033 +0.11(+1.50%)
Jun 11, 2012 7.440 7.474 7.263 7.269 9,246,766 -0.14(-1.84%)
Jun 08, 2012 7.276 7.413 7.146 7.406 7,016,994 +0.12(+1.69%)
Jun 07, 2012 7.413 7.468 7.269 7.283 8,740,812 -0.02(-0.28%)
Jun 06, 2012 7.078 7.324 7.010 7.304 10,004,553 +0.27(+3.79%)
Jun 05, 2012 6.772 7.037 6.765 7.037 12,549,102 +0.23(+3.39%)
Jun 04, 2012 6.840 6.895 6.711 6.806 8,136,008 -0.03(-0.50%)
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.