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 30, 2003 8.807 9.064 8.794 9.064 4,878,299 +0.35(+4.01%)
May 29, 2003 8.702 8.939 8.689 8.715 2,816,334 +0.01(+0.15%)
May 28, 2003 8.636 8.787 8.603 8.702 4,011,524 -0.04(-0.45%)
May 27, 2003 8.570 8.801 8.478 8.741 4,294,432 +0.13(+1.53%)
May 23, 2003 8.537 8.675 8.471 8.609 2,830,745 +0.12(+1.40%)
May 22, 2003 8.240 8.669 8.240 8.491 5,217,636 +0.28(+3.45%)
May 21, 2003 8.108 8.240 8.089 8.207 2,276,003 +0.09(+1.06%)
May 20, 2003 7.996 8.174 7.963 8.122 5,088,090 +0.12(+1.48%)
May 19, 2003 8.366 8.366 7.983 8.003 3,358,637 -0.44(-5.16%)
May 16, 2003 8.207 8.438 8.016 8.438 3,721,638 +0.27(+3.31%)
May 15, 2003 7.911 8.194 7.878 8.168 3,909,890 +0.28(+3.60%)
May 14, 2003 7.858 8.003 7.825 7.884 4,145,621 +0.03(+0.34%)
May 13, 2003 7.983 8.016 7.805 7.858 4,655,613 -0.18(-2.30%)
May 12, 2003 7.726 8.115 7.693 8.043 6,716,212 +0.22(+2.78%)
May 09, 2003 7.509 7.845 6.230 7.825 11,113,948 +0.32(+4.21%)
May 08, 2003 7.746 7.746 7.344 7.509 6,385,825 -0.17(-2.23%)
May 07, 2003 7.667 7.944 7.627 7.680 14,371,861 -0.07(-0.85%)
May 06, 2003 7.667 7.812 7.607 7.746 8,760,277 +0.08(+1.03%)
May 05, 2003 7.865 7.865 7.640 7.667 7,276,567 -0.22(-2.76%)
May 02, 2003 7.482 7.891 7.482 7.884 4,658,192 +0.24(+3.10%)
May 01, 2003 7.469 7.647 7.344 7.647 2,697,255 +0.13(+1.75%)
Apr 30, 2003 7.509 7.660 7.397 7.515 4,726,909 -0.04(-0.52%)
Apr 29, 2003 7.449 7.574 7.337 7.555 4,982,815 +0.11(+1.42%)
Apr 28, 2003 7.153 7.495 7.153 7.449 4,328,259 +0.20(+2.73%)
Apr 25, 2003 7.258 7.304 7.120 7.251 4,161,093 -0.05(-0.72%)
Apr 24, 2003 7.317 7.416 7.192 7.304 3,891,990 -0.18(-2.38%)
Apr 23, 2003 7.027 7.515 6.981 7.482 11,538,688 +0.38(+5.39%)
Apr 22, 2003 6.645 7.100 6.592 7.100 3,836,622 +0.35(+5.18%)
Apr 21, 2003 6.744 6.777 6.592 6.750 3,551,591 +0.06(+0.89%)
Apr 17, 2003 6.612 6.764 6.605 6.691 4,509,381 +0.02(+0.30%)
Apr 16, 2003 6.770 6.961 6.638 6.671 6,054,830 +0.03(+0.40%)
Apr 15, 2003 6.586 6.823 6.493 6.645 10,932,978 +0.06(+0.90%)
Apr 14, 2003 6.388 6.691 6.388 6.586 2,593,497 +0.19(+2.99%)
Apr 11, 2003 6.526 6.658 6.322 6.394 6,057,409 -0.08(-1.22%)
Apr 10, 2003 6.414 6.493 6.322 6.474 3,712,082 +0.15(+2.29%)
Apr 09, 2003 6.500 6.566 6.322 6.329 3,758,803 -0.13(-1.94%)
Apr 08, 2003 6.592 6.625 6.447 6.454 5,039,700 -0.14(-2.10%)
Apr 07, 2003 6.790 6.856 6.586 6.592 6,026,464 +0.10(+1.52%)
Apr 04, 2003 6.671 6.691 6.474 6.493 5,570,626 -0.18(-2.67%)
Apr 03, 2003 6.434 6.816 6.408 6.671 12,061,726 +0.24(+3.69%)
Apr 02, 2003 6.296 6.487 6.282 6.434 8,099,047 +0.30(+4.95%)
Apr 01, 2003 6.164 6.236 6.058 6.131 4,299,741 +0.00(+0.00%)
Mar 31, 2003 6.177 6.289 6.104 6.131 4,325,226 -0.15(-2.31%)
Mar 28, 2003 6.269 6.546 6.203 6.276 6,539,793 +0.01(+0.21%)
Mar 27, 2003 6.263 6.381 6.210 6.263 7,044,325 -0.13(-2.06%)
Mar 26, 2003 6.447 6.487 6.223 6.394 5,174,555 -0.05(-0.72%)
Mar 25, 2003 6.362 6.559 6.230 6.441 11,985,121 +0.22(+3.61%)
Mar 24, 2003 6.427 6.474 6.184 6.216 7,385,937 -0.33(-5.04%)
Mar 21, 2003 6.427 6.599 6.289 6.546 6,456,665 +0.26(+4.20%)
Mar 20, 2003 6.065 6.348 5.959 6.282 8,360,717 +0.18(+3.03%)
Mar 19, 2003 5.867 6.098 5.834 6.098 106,185 +0.18(+3.12%)
Mar 18, 2003 6.131 6.131 5.867 5.913 7,336,486 -0.09(-1.43%)
Mar 17, 2003 5.683 5.999 5.610 5.999 9,342,476 +0.27(+4.72%)
Mar 14, 2003 5.617 5.735 5.505 5.729 8,582,796 +0.15(+2.72%)
Mar 13, 2003 5.669 5.722 5.518 5.577 17,170,296 +0.02(+0.36%)
Mar 12, 2003 5.201 5.590 5.201 5.557 18,819,048 +0.28(+5.24%)
Mar 11, 2003 5.247 5.366 5.149 5.280 59,073,244 +0.00(+0.00%)
Mar 10, 2003 5.241 5.333 5.010 5.280 33,049,530 -0.29(-5.21%)
Mar 07, 2003 4.746 5.768 4.746 5.570 14,344,253 -0.09(-1.63%)
Mar 06, 2003 5.933 5.933 5.551 5.663 3,966,775 -0.27(-4.56%)
Mar 05, 2003 6.091 6.184 5.874 5.933 4,652,276 -0.17(-2.81%)
Mar 04, 2003 6.309 6.329 6.091 6.104 1,952,442 -0.17(-2.73%)
Mar 03, 2003 6.493 6.559 6.276 6.276 3,056,312 -0.09(-1.35%)
Feb 28, 2003 6.408 6.566 6.322 6.362 4,926,385 -0.03(-0.52%)
Feb 27, 2003 6.098 6.427 6.019 6.394 4,848,415 +0.30(+4.98%)
Feb 26, 2003 6.098 6.144 5.999 6.091 2,241,872 -0.06(-0.96%)
Feb 25, 2003 5.999 6.164 5.821 6.151 1,884,635 +0.07(+1.08%)
Feb 24, 2003 6.157 6.329 6.065 6.085 2,644,162 -0.28(-4.45%)
Feb 21, 2003 6.263 6.394 6.190 6.368 2,756,264 +0.17(+2.77%)
Feb 20, 2003 6.263 6.329 6.118 6.197 2,075,010 +0.03(+0.53%)
Feb 19, 2003 6.197 6.256 6.065 6.164 1,747,353 -0.10(-1.58%)
Feb 18, 2003 6.263 6.329 6.190 6.263 3,114,866 +0.02(+0.32%)
Feb 14, 2003 5.814 6.243 5.795 6.243 3,440,248 +0.41(+7.01%)
Feb 13, 2003 5.874 5.999 5.669 5.834 9,826,983 -0.25(-4.12%)
Feb 12, 2003 6.394 6.493 6.006 6.085 10,059,377 -0.73(-10.74%)
Feb 11, 2003 6.757 7.153 6.737 6.816 6,137,503 +0.06(+0.88%)
Feb 10, 2003 6.909 7.060 6.718 6.757 5,303,494 -0.19(-2.75%)
Feb 07, 2003 7.225 7.232 6.922 6.948 4,703,700 -0.35(-4.79%)
Feb 06, 2003 7.548 7.667 7.278 7.298 3,539,303 -0.28(-3.74%)
Feb 05, 2003 7.766 7.977 7.574 7.581 2,723,498 -0.16(-2.04%)
Feb 04, 2003 8.319 8.319 7.713 7.739 6,572,104 -0.57(-6.90%)
Feb 03, 2003 8.504 8.557 8.306 8.313 2,214,416 -0.17(-2.02%)
Jan 31, 2003 7.957 8.504 7.957 8.484 3,515,032 +0.49(+6.19%)
Jan 30, 2003 8.346 8.418 7.990 7.990 2,492,469 -0.42(-5.02%)
Jan 29, 2003 8.458 8.458 8.108 8.412 2,521,443 -0.05(-0.55%)
Jan 28, 2003 8.352 8.537 8.161 8.458 2,890,360 +0.14(+1.66%)
Jan 27, 2003 8.669 8.840 8.240 8.319 3,548,102 -0.35(-4.03%)
Jan 24, 2003 9.025 9.064 8.609 8.669 2,680,417 -0.31(-3.45%)
Jan 23, 2003 8.735 9.071 8.735 8.979 3,131,249 +0.21(+2.41%)
Jan 22, 2003 8.735 8.952 8.636 8.768 3,675,069 -0.07(-0.82%)
Jan 21, 2003 9.354 9.354 8.755 8.840 5,239,632 -0.51(-5.43%)
Jan 17, 2003 9.625 9.625 9.335 9.348 2,418,291 -0.28(-2.88%)
Jan 16, 2003 9.954 9.954 9.559 9.625 2,985,927 -0.16(-1.68%)
Jan 15, 2003 9.941 9.948 9.717 9.790 3,226,512 -0.10(-1.00%)
Jan 14, 2003 9.902 9.987 9.875 9.888 3,912,317 -0.01(-0.13%)
Jan 13, 2003 9.888 10.11 9.882 9.902 3,579,350 -0.03(-0.33%)
Jan 10, 2003 10.14 10.24 9.921 9.935 3,104,703 -0.20(-2.02%)
Jan 09, 2003 9.895 10.28 9.895 10.14 2,828,621 +0.24(+2.47%)
Jan 08, 2003 9.987 10.09 9.849 9.895 2,669,950 -0.06(-0.60%)
Jan 07, 2003 10.05 10.09 9.954 9.954 2,710,149 -0.14(-1.37%)
Jan 06, 2003 9.836 10.09 9.776 10.09 2,925,553 +0.32(+3.31%)
Jan 03, 2003 9.592 9.816 9.486 9.770 2,713,638 +0.12(+1.23%)
Jan 02, 2003 9.282 9.717 9.249 9.651 2,574,687 +0.37(+3.98%)
Dec 31, 2002 8.900 9.387 8.900 9.282 2,598,654 +0.26(+2.85%)
Dec 30, 2002 8.919 9.084 8.853 9.025 2,171,942 +0.05(+0.51%)
Dec 27, 2002 9.229 9.288 8.906 8.979 1,385,868 -0.30(-3.27%)
Dec 26, 2002 9.282 9.486 9.229 9.282 1,160,149 +0.01(+0.14%)
Dec 24, 2002 9.229 9.381 9.196 9.269 1,193,066 -0.17(-1.82%)
Dec 23, 2002 9.170 9.526 9.124 9.440 2,681,479 +0.20(+2.21%)
Dec 20, 2002 8.847 9.288 8.682 9.236 7,579,195 +0.34(+3.78%)
Dec 19, 2002 8.735 8.946 8.735 8.900 4,261,969 +0.03(+0.37%)
Dec 18, 2002 8.952 8.952 8.735 8.867 4,121,046 -0.08(-0.88%)
Dec 17, 2002 8.768 9.124 8.768 8.946 3,629,864 +0.05(+0.52%)
Dec 16, 2002 8.755 9.038 8.755 8.900 2,698,317 +0.19(+2.20%)
Dec 13, 2002 8.939 9.137 8.708 8.708 3,074,212 -0.33(-3.65%)
Dec 12, 2002 9.097 9.150 8.919 9.038 2,139,631 -0.10(-1.08%)
Dec 11, 2002 9.157 9.295 8.992 9.137 1,846,560 -0.01(-0.14%)
Dec 10, 2002 8.880 9.229 8.774 9.150 2,787,512 +0.28(+3.12%)
Dec 09, 2002 9.229 9.328 8.702 8.873 4,209,180 -0.65(-6.85%)
Dec 06, 2002 9.460 9.691 9.328 9.526 2,454,546 -0.03(-0.34%)
Dec 05, 2002 9.691 9.697 9.381 9.559 1,451,399 -0.03(-0.34%)
Dec 04, 2002 9.559 9.717 9.269 9.592 2,409,493 -0.03(-0.27%)
Dec 03, 2002 9.790 9.790 9.499 9.618 1,787,248 -0.26(-2.60%)
Dec 02, 2002 9.941 10.27 9.671 9.875 2,382,947 +0.01(+0.07%)
Nov 29, 2002 9.888 9.987 9.737 9.869 1,036,064 -0.02(-0.20%)
Nov 27, 2002 9.572 9.961 9.559 9.888 3,594,671 +0.33(+3.45%)
Nov 26, 2002 9.691 9.776 9.526 9.559 2,471,080 -0.10(-1.02%)
Nov 25, 2002 9.559 9.750 9.486 9.658 2,806,777 +0.10(+1.03%)
Nov 22, 2002 9.763 9.790 9.532 9.559 3,866,050 -0.27(-2.75%)
Nov 21, 2002 9.209 9.875 9.130 9.829 4,548,669 +0.62(+6.73%)
Nov 20, 2002 8.702 9.374 8.590 9.209 7,159,763 -0.16(-1.69%)
Nov 19, 2002 9.427 9.526 9.143 9.368 3,418,252 -0.06(-0.63%)
Nov 18, 2002 8.979 9.499 8.979 9.427 3,672,187 +0.53(+5.93%)
Nov 15, 2002 8.438 8.913 8.438 8.900 5,610,218 +0.07(+0.82%)
Nov 14, 2002 8.471 9.137 8.451 8.827 8,210,238 +0.53(+6.44%)
Nov 13, 2002 8.471 8.497 8.188 8.293 3,669,153 -0.24(-2.78%)
Nov 12, 2002 8.392 8.689 8.339 8.530 2,862,904 +0.09(+1.01%)
Nov 11, 2002 8.807 8.807 7.944 8.445 5,047,133 -0.36(-4.12%)
Nov 08, 2002 8.847 9.097 8.662 8.807 3,849,212 -0.15(-1.62%)
Nov 07, 2002 9.097 9.097 8.787 8.952 1,968,824 -0.28(-3.00%)
Nov 06, 2002 8.998 9.302 8.900 9.229 3,441,310 +0.13(+1.38%)
Nov 05, 2002 9.097 9.130 8.735 9.104 2,758,691 +0.00(+0.00%)
Nov 04, 2002 8.636 9.526 8.583 9.104 5,228,255 +0.67(+7.97%)
Nov 01, 2002 7.898 8.530 7.878 8.431 4,401,982 +0.54(+6.85%)
Oct 31, 2002 8.240 8.240 7.891 7.891 3,925,969 +0.08(+1.01%)
Oct 30, 2002 7.930 7.963 7.673 7.812 3,562,968 -0.10(-1.25%)
Oct 29, 2002 7.996 7.996 7.713 7.911 5,889,182 -0.10(-1.23%)
Oct 28, 2002 8.306 8.504 7.911 8.010 5,634,792 -0.16(-2.02%)
Oct 25, 2002 8.735 8.834 7.654 8.174 7,672,334 -0.78(-8.69%)
Oct 24, 2002 8.834 9.262 8.471 8.952 8,816,859 +0.24(+2.80%)
Oct 23, 2002 7.977 8.781 7.812 8.708 7,105,457 +0.58(+7.14%)
Oct 22, 2002 7.251 8.214 7.245 8.128 4,974,775 +0.57(+7.50%)
Oct 21, 2002 7.317 7.561 7.087 7.561 6,104,889 +0.15(+1.96%)
Oct 18, 2002 7.548 7.673 7.251 7.416 8,669,868 -0.13(-1.66%)
Oct 17, 2002 7.251 7.713 6.493 7.542 39,058,400 -3.18(-29.69%)
Oct 14, 2002 10.21 10.88 10.05 10.73 2,631,117 +0.51(+5.04%)
Oct 11, 2002 10.07 10.65 10.03 10.21 2,645,831 +0.36(+3.68%)
Oct 10, 2002 9.170 9.921 9.097 9.849 3,360,305 +0.76(+8.42%)
Oct 09, 2002 9.163 9.394 9.031 9.084 4,640,747 -0.38(-3.97%)
Oct 08, 2002 9.308 9.552 8.998 9.460 4,383,627 +0.22(+2.35%)
Oct 07, 2002 9.631 9.888 9.229 9.242 4,593,722 -0.36(-3.71%)
Oct 04, 2002 10.19 10.20 9.493 9.598 5,516,927 -0.21(-2.15%)
Oct 03, 2002 10.51 10.61 9.724 9.809 8,953,231 -0.35(-3.44%)
Oct 02, 2002 11.04 11.07 10.09 10.16 7,022,784 -1.02(-9.09%)
Oct 01, 2002 10.67 11.50 10.42 11.17 4,101,630 +0.73(+6.94%)
Sep 30, 2002 10.55 10.81 10.44 10.45 4,101,630 -0.31(-2.88%)
Sep 27, 2002 11.37 11.48 10.67 10.76 3,494,857 -0.72(-6.26%)
Sep 26, 2002 10.80 11.57 10.80 11.48 4,026,845 +0.70(+6.48%)
Sep 25, 2002 10.51 10.94 10.38 10.78 2,582,878 +0.40(+3.81%)
Sep 24, 2002 10.48 10.61 10.34 10.38 3,435,394 -0.28(-2.60%)
Sep 23, 2002 10.45 10.72 10.38 10.66 4,153,509 +0.18(+1.76%)
Sep 20, 2002 10.42 10.61 10.42 10.48 4,448,552 +0.03(+0.32%)
Sep 19, 2002 10.98 11.06 10.38 10.44 6,342,896 -0.94(-8.28%)
Sep 18, 2002 11.47 11.57 10.98 11.38 1,911,636 -0.21(-1.82%)
Sep 17, 2002 11.87 12.03 11.46 11.60 1,767,376 -0.11(-0.90%)
Sep 16, 2002 11.78 11.93 11.54 11.70 1,663,921 -0.09(-0.78%)
Sep 13, 2002 12.00 12.00 11.62 11.79 2,817,244 -0.22(-1.87%)
Sep 12, 2002 12.39 12.40 11.88 12.02 1,520,420 -0.38(-3.03%)
Sep 11, 2002 12.49 12.60 12.38 12.39 1,633,734 +0.03(+0.27%)
Sep 10, 2002 12.26 12.59 12.03 12.36 1,895,860 +0.09(+0.70%)
Sep 09, 2002 11.96 12.33 11.65 12.27 1,794,681 +0.11(+0.92%)
Sep 06, 2002 11.80 12.29 11.70 12.16 2,302,853 +0.63(+5.49%)
Sep 05, 2002 11.38 11.72 10.94 11.53 2,855,471 +0.15(+1.27%)
Sep 04, 2002 11.27 11.40 10.93 11.38 3,731,802 +0.05(+0.47%)
Sep 03, 2002 12.02 12.02 11.21 11.33 3,121,541 -0.69(-5.70%)
Aug 30, 2002 12.06 12.43 11.96 12.02 3,524,437 -0.39(-3.13%)
Aug 29, 2002 11.96 12.52 11.96 12.41 379,232 +0.18(+1.46%)
Aug 28, 2002 12.38 12.41 12.04 12.23 106,185 -0.32(-2.52%)
Aug 27, 2002 12.83 13.15 12.48 12.55 2,146,002 -0.35(-2.71%)
Aug 26, 2002 12.55 13.05 12.45 12.89 3,243,805 +0.34(+2.68%)
Aug 23, 2002 13.12 13.12 12.46 12.56 2,637,791 -0.60(-4.56%)
Aug 22, 2002 12.16 13.32 11.99 13.16 364,063 +1.13(+9.43%)
Aug 21, 2002 12.27 12.43 11.87 12.02 2,705,143 -0.24(-1.99%)
Aug 20, 2002 12.59 12.66 12.13 12.27 3,086,651 +0.09(+0.70%)
Aug 16, 2002 12.23 12.29 11.92 12.18 4,396,370 -0.09(-0.70%)
Aug 15, 2002 11.20 12.36 11.20 12.27 9,911,325 +1.02(+9.09%)
Aug 14, 2002 9.921 11.37 9.888 11.25 13,379,181 +0.84(+8.11%)
Aug 13, 2002 10.98 11.17 10.38 10.40 5,481,582 -0.57(-5.22%)
Aug 12, 2002 11.21 11.21 10.66 10.98 3,058,740 +0.33(+3.10%)
Aug 07, 2002 9.163 10.75 9.031 10.65 18,006,882 +1.81(+20.52%)
Aug 06, 2002 9.888 9.888 8.405 8.834 30,718,614 -1.05(-10.61%)
Aug 05, 2002 12.89 12.89 9.559 9.882 13,698,040 -3.90(-28.31%)
Jul 31, 2002 14.34 14.34 13.45 13.78 2,445,141 -0.65(-4.52%)
Jul 30, 2002 14.08 14.62 13.78 14.44 2,572,867 +0.13(+0.87%)
Jul 29, 2002 12.92 14.34 12.92 14.31 3,002,461 +1.74(+13.84%)
Jul 26, 2002 12.66 12.96 12.49 12.57 3,970,264 -0.11(-0.83%)
Jul 25, 2002 12.59 13.16 12.39 12.68 4,160,335 -0.44(-3.32%)
Jul 24, 2002 11.96 13.23 11.88 13.11 4,433,686 +0.78(+6.36%)
Jul 23, 2002 13.13 13.18 12.20 12.33 4,325,377 -0.78(-5.94%)
Jul 22, 2002 13.47 13.58 12.47 13.11 3,663,388 -0.40(-2.93%)
Jul 19, 2002 13.68 13.79 13.33 13.50 3,203,758 -1.05(-7.25%)
Jul 17, 2002 14.87 15.14 14.21 14.56 3,501,987 -0.90(-5.84%)
Jul 12, 2002 15.49 15.99 15.29 15.46 3,076,943 +0.06(+0.39%)
Jul 11, 2002 15.00 15.55 14.54 15.40 2,992,146 +0.23(+1.52%)
Jul 10, 2002 15.82 15.95 14.96 15.17 3,204,517 -0.75(-4.72%)
Jul 09, 2002 16.26 16.49 15.82 15.92 3,672,338 -0.34(-2.07%)
Jul 08, 2002 16.41 16.41 16.26 16.26 3,411,123 -0.01(-0.04%)
Jul 05, 2002 15.52 16.26 15.40 16.26 1,945,160 +0.91(+5.93%)
Jul 04, 2002 15.10 15.46 14.72 15.35 4,369,065 +0.00(+0.00%)
Jul 03, 2002 15.10 15.46 14.72 15.35 4,369,065 +0.25(+1.66%)
Jul 02, 2002 15.20 15.39 14.24 15.10 5,012,092 -0.10(-0.65%)
Jul 01, 2002 16.33 16.53 15.16 15.20 2,988,961 -1.12(-6.87%)
Jun 28, 2002 15.33 16.72 15.29 16.32 4,812,616 +0.82(+5.32%)
Jun 27, 2002 16.49 16.61 14.37 15.50 14,024,939 -1.16(-6.96%)
Jun 26, 2002 16.61 16.76 16.39 16.66 4,355,868 -0.18(-1.10%)
Jun 25, 2002 16.88 17.01 16.61 16.84 5,830,476 +0.30(+1.79%)
Jun 21, 2002 16.32 16.98 16.31 16.55 4,698,391 +0.02(+0.12%)
Jun 20, 2002 17.33 17.48 16.48 16.53 5,668,771 -0.80(-4.60%)
Jun 19, 2002 17.71 17.95 17.28 17.32 3,903,974 -0.47(-2.67%)
Jun 18, 2002 17.46 17.98 17.45 17.80 4,070,533 +0.18(+1.01%)
Jun 17, 2002 18.03 18.23 17.44 17.62 4,411,387 -0.18(-1.00%)
Jun 14, 2002 17.81 17.94 17.27 17.80 4,935,639 -0.77(-4.15%)
Jun 12, 2002 19.45 19.55 17.02 18.57 5,142,396 -1.22(-6.16%)
Jun 11, 2002 20.09 20.37 19.74 19.79 1,878,112 -0.30(-1.48%)
Jun 10, 2002 20.27 20.70 19.97 20.09 2,925,553 -0.02(-0.10%)
Jun 07, 2002 20.47 20.54 19.88 20.11 4,513,932 -0.49(-2.37%)
Jun 06, 2002 21.76 21.76 20.44 20.59 4,172,470 -1.17(-5.36%)
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.