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, 2008 6.490 6.616 6.461 6.576 8,796,834 +0.09(+1.42%)
May 29, 2008 6.398 6.497 6.365 6.484 9,725,050 +0.05(+0.72%)
May 28, 2008 6.537 6.616 6.425 6.438 8,260,694 -0.05(-0.71%)
May 27, 2008 6.260 6.504 6.260 6.484 5,569,670 +0.15(+2.40%)
May 26, 2008 6.438 6.494 6.332 6.332 0 +0.00(+0.00%)
May 23, 2008 6.438 6.494 6.332 6.332 4,704,678 -0.13(-1.94%)
May 22, 2008 6.372 6.490 6.365 6.457 6,150,793 +0.04(+0.62%)
May 21, 2008 6.563 6.596 6.385 6.418 6,304,849 -0.14(-2.11%)
May 20, 2008 6.642 6.649 6.490 6.556 8,080,946 -0.11(-1.58%)
May 19, 2008 6.642 6.819 6.603 6.662 10,524,575 +0.02(+0.30%)
May 16, 2008 6.609 6.827 6.438 6.642 11,100,698 -0.21(-3.08%)
May 15, 2008 6.622 6.906 6.622 6.853 10,297,159 +0.20(+3.08%)
May 14, 2008 6.695 6.800 6.603 6.649 10,013,810 -0.01(-0.20%)
May 13, 2008 6.669 6.728 6.530 6.662 12,011,005 +0.00(+0.00%)
May 12, 2008 6.385 6.682 6.385 6.662 11,874,886 +0.25(+3.91%)
May 09, 2008 6.273 6.425 6.253 6.411 2,168,006 +0.05(+0.73%)
May 08, 2008 6.227 6.385 6.213 6.365 9,334,720 +0.16(+2.55%)
May 07, 2008 6.425 6.477 6.194 6.207 7,561,747 -0.21(-3.29%)
May 06, 2008 6.253 6.444 6.200 6.418 6,467,457 +0.11(+1.67%)
May 05, 2008 6.174 6.411 6.174 6.312 10,396,337 +0.09(+1.48%)
May 02, 2008 6.312 6.312 6.147 6.220 8,739,737 -0.02(-0.32%)
May 01, 2008 5.897 6.319 5.897 6.240 21,090,796 +0.27(+4.53%)
Apr 30, 2008 5.640 6.088 5.640 5.969 22,710,656 +0.33(+5.85%)
Apr 29, 2008 5.554 5.679 5.514 5.640 10,460,509 +0.03(+0.59%)
Apr 28, 2008 5.521 5.679 5.521 5.607 8,145,552 +0.05(+0.83%)
Apr 25, 2008 5.574 5.706 5.435 5.560 4,753,063 +0.00(+0.00%)
Apr 24, 2008 5.363 5.620 5.363 5.560 8,910,186 +0.18(+3.31%)
Apr 23, 2008 5.409 5.508 5.349 5.382 5,516,221 +0.01(+0.25%)
Apr 22, 2008 5.409 5.409 5.277 5.369 5,912,714 -0.01(-0.12%)
Apr 21, 2008 5.389 5.429 5.343 5.376 5,142,547 -0.05(-0.97%)
Apr 18, 2008 5.455 5.455 5.369 5.429 3,251,371 +0.07(+1.23%)
Apr 17, 2008 5.382 5.415 5.316 5.363 3,841,857 -0.01(-0.25%)
Apr 16, 2008 5.198 5.409 5.198 5.376 6,211,505 +0.16(+3.16%)
Apr 15, 2008 5.290 5.363 5.125 5.211 10,414,345 -0.18(-3.30%)
Apr 14, 2008 5.283 5.429 5.283 5.389 5,245,968 +0.11(+2.00%)
Apr 11, 2008 5.224 5.310 5.224 5.283 6,918,900 +0.01(+0.13%)
Apr 10, 2008 5.323 5.356 5.211 5.277 4,401,593 +0.00(+0.00%)
Apr 09, 2008 5.382 5.442 5.244 5.277 10,409,889 -0.13(-2.32%)
Apr 08, 2008 5.514 5.521 5.402 5.402 6,041,734 -0.13(-2.27%)
Apr 07, 2008 5.541 5.620 5.521 5.527 8,513,358 +0.02(+0.36%)
Apr 04, 2008 5.541 5.574 5.481 5.508 7,508,232 -0.11(-2.00%)
Apr 03, 2008 5.580 5.640 5.534 5.620 9,026,761 +0.02(+0.35%)
Apr 02, 2008 5.692 5.752 5.587 5.600 7,250,955 -0.04(-0.70%)
Apr 01, 2008 5.554 5.653 5.541 5.640 9,452,323 +0.09(+1.66%)
Mar 31, 2008 5.567 5.587 5.521 5.547 7,361,512 +0.01(+0.12%)
Mar 28, 2008 5.560 5.607 5.514 5.541 9,979,147 +0.01(+0.12%)
Mar 27, 2008 5.653 5.673 5.501 5.534 6,197,956 -0.09(-1.53%)
Mar 26, 2008 5.719 5.719 5.587 5.620 6,371,441 -0.11(-1.84%)
Mar 25, 2008 5.837 5.844 5.692 5.725 8,714,931 -0.07(-1.25%)
Mar 24, 2008 5.679 5.818 5.646 5.798 6,788,565 +0.13(+2.33%)
Mar 21, 2008 5.771 5.771 5.574 5.666 7,366,689 +0.00(+0.00%)
Mar 20, 2008 5.771 5.771 5.574 5.666 7,366,689 +0.07(+1.30%)
Mar 19, 2008 5.686 5.752 5.554 5.593 13,566,547 -0.01(-0.24%)
Mar 18, 2008 5.376 5.673 5.376 5.607 11,889,107 +0.25(+4.68%)
Mar 17, 2008 5.310 5.382 5.244 5.356 10,273,748 -0.02(-0.37%)
Mar 14, 2008 5.468 5.475 5.237 5.376 7,958,191 -0.07(-1.21%)
Mar 13, 2008 5.336 5.468 5.283 5.442 6,525,354 +0.04(+0.73%)
Mar 12, 2008 5.481 5.494 5.363 5.402 5,133,842 -0.05(-0.97%)
Mar 11, 2008 5.323 5.455 5.297 5.455 5,907,004 +0.13(+2.35%)
Mar 10, 2008 5.435 5.461 5.310 5.330 6,725,979 -0.11(-1.94%)
Mar 07, 2008 5.435 5.501 5.376 5.435 9,624,256 -0.05(-0.96%)
Mar 06, 2008 5.521 5.574 5.429 5.488 11,307,505 -0.05(-0.83%)
Mar 05, 2008 5.547 5.613 5.488 5.534 6,952,402 +0.04(+0.72%)
Mar 04, 2008 5.409 5.534 5.402 5.494 8,263,311 +0.03(+0.60%)
Mar 03, 2008 5.692 5.692 5.409 5.461 11,658,474 -0.22(-3.94%)
Feb 29, 2008 5.923 5.923 5.541 5.686 16,917,946 +0.14(+2.50%)
Feb 28, 2008 5.653 5.712 5.527 5.547 5,153,375 -0.17(-3.00%)
Feb 27, 2008 5.758 5.798 5.659 5.719 8,163,465 -0.09(-1.48%)
Feb 26, 2008 5.719 5.811 5.719 5.804 7,625,000 +0.07(+1.15%)
Feb 25, 2008 5.626 5.765 5.560 5.739 9,896,278 +0.14(+2.47%)
Feb 22, 2008 5.494 5.613 5.455 5.600 7,576,630 +0.13(+2.29%)
Feb 21, 2008 5.640 5.640 5.455 5.475 4,690,066 -0.13(-2.35%)
Feb 20, 2008 5.521 5.607 5.494 5.607 4,866,840 +0.07(+1.19%)
Feb 19, 2008 5.673 5.679 5.521 5.541 5,742,066 -0.08(-1.41%)
Feb 18, 2008 5.560 5.626 5.501 5.620 0 +0.00(+0.00%)
Feb 15, 2008 5.560 5.626 5.501 5.620 11,927,135 +0.05(+0.95%)
Feb 14, 2008 5.646 5.673 5.514 5.567 13,124,905 -0.07(-1.17%)
Feb 13, 2008 5.600 5.706 5.580 5.633 14,127,921 +0.07(+1.30%)
Feb 12, 2008 5.501 5.640 5.494 5.560 6,996,071 +0.08(+1.44%)
Feb 11, 2008 5.455 5.514 5.389 5.481 9,500,933 +0.03(+0.61%)
Feb 08, 2008 5.547 5.607 5.389 5.448 6,598,893 -0.12(-2.13%)
Feb 07, 2008 5.580 5.607 5.468 5.567 6,933,290 +0.00(+0.00%)
Feb 06, 2008 5.725 5.798 5.547 5.567 9,678,475 -0.10(-1.75%)
Feb 05, 2008 5.844 5.884 5.646 5.666 9,320,937 -0.25(-4.24%)
Feb 04, 2008 5.923 5.936 5.824 5.917 6,732,552 -0.01(-0.11%)
Feb 01, 2008 5.923 5.943 5.844 5.923 9,201,060 +0.04(+0.67%)
Jan 31, 2008 5.765 5.956 5.739 5.884 14,739,884 +0.01(+0.22%)
Jan 30, 2008 5.870 5.936 5.798 5.870 32,226,694 -0.04(-0.67%)
Jan 29, 2008 5.739 5.930 5.739 5.910 9,204,593 +0.18(+3.11%)
Jan 28, 2008 5.620 5.732 5.481 5.732 5,320,916 +0.15(+2.60%)
Jan 25, 2008 5.554 5.646 5.508 5.587 9,303,629 +0.07(+1.32%)
Jan 24, 2008 5.461 5.574 5.330 5.514 11,668,571 +0.09(+1.70%)
Jan 23, 2008 4.993 5.429 4.927 5.422 17,694,568 +0.28(+5.38%)
Jan 22, 2008 4.980 5.211 4.901 5.145 14,801,393 +0.02(+0.39%)
Jan 21, 2008 5.158 5.277 4.993 5.125 0 +0.00(+0.00%)
Jan 18, 2008 5.158 5.277 4.993 5.125 18,049,214 -0.01(-0.13%)
Jan 17, 2008 5.171 5.178 5.099 5.132 13,025,372 -0.05(-0.89%)
Jan 16, 2008 5.020 5.231 4.987 5.178 12,614,201 +0.13(+2.61%)
Jan 15, 2008 4.987 5.072 4.973 5.046 12,184,603 -0.02(-0.39%)
Jan 14, 2008 4.901 5.086 4.881 5.066 10,982,275 +0.18(+3.78%)
Jan 11, 2008 4.868 4.960 4.815 4.881 9,940,068 -0.03(-0.54%)
Jan 10, 2008 4.841 4.960 4.815 4.907 11,264,241 +0.02(+0.40%)
Jan 09, 2008 4.973 5.000 4.762 4.888 15,164,193 -0.09(-1.72%)
Jan 08, 2008 5.039 5.184 4.967 4.973 9,205,425 -0.03(-0.53%)
Jan 07, 2008 5.072 5.119 4.980 5.000 6,623,879 -0.06(-1.17%)
Jan 04, 2008 5.204 5.204 5.039 5.059 7,655,512 -0.16(-3.03%)
Jan 03, 2008 5.224 5.270 5.165 5.217 4,765,592 +0.01(+0.13%)
Jan 02, 2008 5.356 5.356 5.171 5.211 7,377,832 -0.14(-2.59%)
Jan 01, 2008 5.389 5.442 5.316 5.349 0 +0.00(+0.00%)
Dec 31, 2007 5.389 5.442 5.316 5.349 5,976,305 -0.07(-1.34%)
Dec 28, 2007 5.415 5.501 5.409 5.422 3,025,781 -0.01(-0.24%)
Dec 27, 2007 5.481 5.514 5.429 5.435 4,064,583 -0.09(-1.67%)
Dec 26, 2007 5.415 5.527 5.415 5.527 3,696,222 +0.08(+1.45%)
Dec 24, 2007 5.448 5.514 5.409 5.448 1,152,947 +0.02(+0.36%)
Dec 21, 2007 5.396 5.461 5.349 5.429 9,779,051 +0.09(+1.60%)
Dec 20, 2007 5.415 5.415 5.217 5.343 13,108,389 -0.02(-0.37%)
Dec 19, 2007 5.363 5.389 5.297 5.363 7,144,559 +0.01(+0.25%)
Dec 18, 2007 5.422 5.422 5.290 5.349 9,670,854 -0.04(-0.73%)
Dec 17, 2007 5.376 5.435 5.343 5.389 11,806,898 +0.01(+0.25%)
Dec 14, 2007 5.640 5.640 5.363 5.376 7,808,635 -0.26(-4.57%)
Dec 13, 2007 5.646 5.646 5.547 5.633 6,121,804 +0.03(+0.47%)
Dec 12, 2007 5.804 5.804 5.547 5.607 9,822,876 -0.07(-1.16%)
Dec 11, 2007 5.857 5.897 5.673 5.673 8,893,019 -0.20(-3.37%)
Dec 10, 2007 5.923 5.943 5.824 5.870 8,625,398 -0.03(-0.56%)
Dec 07, 2007 5.936 5.989 5.870 5.903 10,383,893 -0.03(-0.56%)
Dec 06, 2007 6.068 6.069 5.923 5.936 16,162,359 -0.13(-2.17%)
Dec 05, 2007 6.194 6.227 6.029 6.068 24,187,140 -0.08(-1.29%)
Dec 04, 2007 6.154 6.200 6.121 6.147 8,295,263 -0.04(-0.64%)
Dec 03, 2007 6.233 6.260 6.042 6.187 10,707,542 -0.07(-1.16%)
Nov 30, 2007 6.286 6.306 6.187 6.260 6,193,643 +0.03(+0.53%)
Nov 29, 2007 6.161 6.260 6.134 6.227 4,923,028 +0.03(+0.53%)
Nov 28, 2007 6.101 6.227 6.035 6.194 5,354,357 +0.15(+2.51%)
Nov 27, 2007 5.989 6.042 5.910 6.042 5,923,396 +0.11(+1.78%)
Nov 26, 2007 5.936 5.996 5.897 5.936 6,568,694 -0.01(-0.22%)
Nov 23, 2007 5.890 6.009 5.864 5.950 3,355,681 +0.04(+0.67%)
Nov 21, 2007 5.897 5.963 5.831 5.910 5,295,099 -0.05(-0.78%)
Nov 20, 2007 6.114 6.128 5.824 5.956 16,043,499 -0.16(-2.59%)
Nov 19, 2007 6.068 6.134 6.009 6.114 8,993,765 -0.01(-0.11%)
Nov 16, 2007 6.075 6.134 5.996 6.121 6,774,858 +0.08(+1.31%)
Nov 15, 2007 6.016 6.154 5.917 6.042 11,377,366 -0.01(-0.11%)
Nov 14, 2007 6.128 6.154 6.016 6.049 7,567,004 -0.08(-1.29%)
Nov 13, 2007 6.029 6.134 5.989 6.128 7,420,249 +0.14(+2.31%)
Nov 12, 2007 5.844 6.049 5.844 5.989 6,552,111 +0.07(+1.11%)
Nov 09, 2007 5.771 5.996 5.739 5.923 11,921,730 +0.07(+1.13%)
Nov 08, 2007 5.851 5.877 5.732 5.857 13,880,470 +0.01(+0.23%)
Nov 07, 2007 5.818 5.996 5.818 5.844 17,480,896 -0.24(-3.90%)
Nov 06, 2007 6.167 6.174 5.983 6.082 20,444,648 -0.07(-1.18%)
Nov 05, 2007 6.266 6.266 6.042 6.154 11,662,558 -0.05(-0.85%)
Nov 02, 2007 6.352 6.398 6.134 6.207 12,365,364 -0.15(-2.39%)
Nov 01, 2007 6.589 6.688 6.312 6.359 20,755,290 -0.47(-6.86%)
Oct 31, 2007 6.636 6.833 6.543 6.827 7,095,204 +0.20(+2.99%)
Oct 30, 2007 6.589 6.669 6.570 6.629 3,845,509 +0.03(+0.50%)
Oct 29, 2007 6.649 6.675 6.563 6.596 4,440,415 -0.06(-0.89%)
Oct 26, 2007 6.616 6.662 6.517 6.655 4,578,680 +0.09(+1.31%)
Oct 25, 2007 6.649 6.649 6.537 6.570 3,917,219 -0.06(-0.90%)
Oct 24, 2007 6.616 6.655 6.537 6.629 6,798,206 -0.01(-0.10%)
Oct 23, 2007 6.609 6.761 6.583 6.636 7,109,455 -0.05(-0.79%)
Oct 22, 2007 6.629 6.774 6.576 6.688 7,785,773 +0.14(+2.11%)
Oct 19, 2007 6.655 6.675 6.530 6.550 6,200,268 -0.14(-2.07%)
Oct 18, 2007 6.655 6.741 6.530 6.688 6,574,434 +0.04(+0.60%)
Oct 17, 2007 6.735 6.781 6.603 6.649 7,434,955 -0.05(-0.69%)
Oct 16, 2007 6.860 6.860 6.636 6.695 5,213,762 -0.13(-1.93%)
Oct 15, 2007 6.979 6.998 6.768 6.827 4,901,451 -0.13(-1.90%)
Oct 12, 2007 6.979 6.979 6.880 6.959 4,380,926 +0.01(+0.19%)
Oct 11, 2007 6.833 7.097 6.807 6.946 11,017,513 +0.16(+2.33%)
Oct 10, 2007 6.814 6.893 6.708 6.787 8,628,101 -0.03(-0.48%)
Oct 09, 2007 6.853 6.893 6.708 6.820 5,221,949 -0.03(-0.39%)
Oct 08, 2007 6.814 6.899 6.814 6.847 4,581,864 +0.01(+0.10%)
Oct 05, 2007 6.781 6.853 6.715 6.840 3,234,836 +0.08(+1.17%)
Oct 04, 2007 6.800 6.853 6.735 6.761 4,067,310 -0.04(-0.58%)
Oct 03, 2007 6.840 6.926 6.774 6.800 3,764,248 -0.07(-0.96%)
Oct 02, 2007 6.899 6.946 6.800 6.866 5,125,981 -0.03(-0.48%)
Oct 01, 2007 6.847 6.932 6.814 6.899 3,983,168 +0.05(+0.77%)
Sep 28, 2007 6.906 6.939 6.768 6.847 4,399,633 -0.05(-0.76%)
Sep 27, 2007 6.985 7.097 6.853 6.899 4,217,401 -0.07(-1.04%)
Sep 26, 2007 6.959 7.064 6.919 6.972 3,388,718 +0.05(+0.76%)
Sep 25, 2007 6.985 7.018 6.880 6.919 4,468,462 -0.11(-1.59%)
Sep 24, 2007 6.965 7.091 6.959 7.031 6,150,844 +0.07(+0.95%)
Sep 21, 2007 6.807 7.078 6.807 6.965 6,628,529 +0.05(+0.67%)
Sep 20, 2007 6.860 6.985 6.800 6.919 10,216,962 +0.07(+1.06%)
Sep 19, 2007 6.787 6.979 6.748 6.847 10,953,903 +0.10(+1.47%)
Sep 18, 2007 6.609 6.761 6.523 6.748 6,223,919 +0.16(+2.40%)
Sep 17, 2007 6.662 6.682 6.517 6.589 8,179,648 -0.11(-1.58%)
Sep 14, 2007 6.774 6.800 6.662 6.695 5,055,636 -0.08(-1.17%)
Sep 13, 2007 6.774 6.833 6.741 6.774 5,379,317 +0.03(+0.39%)
Sep 12, 2007 6.787 6.886 6.735 6.748 5,301,723 -0.08(-1.16%)
Sep 11, 2007 6.873 6.926 6.761 6.827 6,894,021 -0.05(-0.67%)
Sep 10, 2007 7.084 7.117 6.840 6.873 11,941,167 -0.20(-2.89%)
Sep 07, 2007 7.163 7.206 7.045 7.078 4,727,862 -0.14(-1.92%)
Sep 06, 2007 7.289 7.374 7.190 7.216 6,652,966 -0.07(-1.00%)
Sep 05, 2007 7.236 7.348 7.229 7.289 4,218,311 -0.03(-0.36%)
Sep 04, 2007 7.183 7.368 7.163 7.315 3,970,736 +0.09(+1.28%)
Aug 31, 2007 7.302 7.368 7.190 7.223 4,254,393 -0.03(-0.45%)
Aug 30, 2007 7.117 7.322 7.051 7.256 3,579,742 +0.14(+1.95%)
Aug 29, 2007 7.110 7.124 6.985 7.117 3,911,761 +0.06(+0.84%)
Aug 28, 2007 7.104 7.176 7.045 7.058 4,854,757 -0.11(-1.56%)
Aug 27, 2007 7.249 7.322 7.150 7.170 2,964,738 -0.11(-1.54%)
Aug 24, 2007 7.223 7.302 7.183 7.282 2,771,071 +0.03(+0.45%)
Aug 23, 2007 7.295 7.341 7.209 7.249 4,247,571 -0.05(-0.63%)
Aug 22, 2007 7.275 7.341 7.203 7.295 11,235,892 +0.05(+0.64%)
Aug 21, 2007 7.374 7.421 7.229 7.249 5,379,923 -0.13(-1.70%)
Aug 20, 2007 7.440 7.519 7.335 7.374 2,920,648 -0.06(-0.80%)
Aug 17, 2007 7.519 7.519 7.216 7.434 6,315,953 +0.11(+1.44%)
Aug 16, 2007 7.256 7.328 7.071 7.328 7,830,497 +0.07(+1.00%)
Aug 15, 2007 7.341 7.486 7.249 7.256 6,250,503 -0.16(-2.22%)
Aug 14, 2007 7.579 7.592 7.414 7.421 7,437,406 -0.11(-1.49%)
Aug 13, 2007 7.434 7.612 7.414 7.533 9,073,977 +0.10(+1.33%)
Aug 10, 2007 7.658 7.658 7.335 7.434 12,333,828 -0.22(-2.93%)
Aug 09, 2007 7.467 7.816 7.328 7.658 16,352,078 +0.19(+2.56%)
Aug 08, 2007 7.453 7.717 7.388 7.467 17,014,958 +0.09(+1.16%)
Aug 07, 2007 6.959 7.526 6.774 7.381 24,906,332 +0.95(+14.77%)
Aug 06, 2007 6.504 6.543 6.372 6.431 13,435,431 -0.07(-1.12%)
Aug 03, 2007 6.523 6.774 6.477 6.504 10,828,903 -0.27(-3.99%)
Aug 02, 2007 6.860 6.893 6.728 6.774 8,500,595 -0.09(-1.25%)
Aug 01, 2007 6.873 6.926 6.748 6.860 11,476,732 -0.06(-0.86%)
Jul 31, 2007 6.807 6.959 6.741 6.919 13,860,814 +0.19(+2.84%)
Jul 30, 2007 6.735 6.787 6.669 6.728 11,870,223 -0.03(-0.39%)
Jul 27, 2007 6.906 6.945 6.754 6.754 10,376,667 -0.18(-2.57%)
Jul 26, 2007 7.064 7.097 6.873 6.932 10,372,615 -0.21(-2.95%)
Jul 25, 2007 7.078 7.176 7.058 7.143 6,883,606 +0.10(+1.40%)
Jul 24, 2007 7.157 7.216 7.031 7.045 6,673,512 -0.18(-2.47%)
Jul 23, 2007 7.262 7.308 7.196 7.223 4,697,995 -0.03(-0.36%)
Jul 20, 2007 7.381 7.388 7.216 7.249 10,515,048 -0.15(-1.96%)
Jul 19, 2007 7.394 7.407 7.322 7.394 5,954,822 +0.01(+0.18%)
Jul 18, 2007 7.440 7.473 7.341 7.381 4,928,438 -0.10(-1.32%)
Jul 17, 2007 7.473 7.513 7.401 7.480 3,782,137 -0.01(-0.18%)
Jul 16, 2007 7.460 7.546 7.414 7.493 5,325,269 +0.00(+0.00%)
Jul 13, 2007 7.473 7.506 7.388 7.493 4,572,768 +0.02(+0.26%)
Jul 12, 2007 7.427 7.506 7.407 7.473 5,287,594 +0.05(+0.62%)
Jul 11, 2007 7.289 7.434 7.275 7.427 4,534,866 +0.12(+1.62%)
Jul 10, 2007 7.427 7.466 7.308 7.308 5,306,817 -0.17(-2.29%)
Jul 09, 2007 7.546 7.579 7.427 7.480 4,147,456 -0.07(-0.87%)
Jul 06, 2007 7.559 7.579 7.500 7.546 3,644,436 -0.01(-0.17%)
Jul 05, 2007 7.480 7.599 7.453 7.559 4,075,800 +0.07(+0.97%)
Jul 03, 2007 7.467 7.506 7.453 7.486 2,247,875 +0.02(+0.27%)
Jul 02, 2007 7.519 7.552 7.421 7.467 6,290,057 -0.05(-0.70%)
Jun 29, 2007 7.592 7.625 7.473 7.519 4,770,463 -0.06(-0.78%)
Jun 28, 2007 7.460 7.592 7.440 7.579 12,012,726 +0.12(+1.59%)
Jun 27, 2007 7.467 7.519 7.401 7.460 6,426,112 -0.06(-0.79%)
Jun 26, 2007 7.585 7.691 7.506 7.519 7,159,631 -0.21(-2.73%)
Jun 25, 2007 7.816 7.849 7.711 7.731 5,734,835 +0.12(+1.56%)
Jun 22, 2007 7.731 7.731 7.599 7.612 4,617,795 -0.16(-2.12%)
Jun 21, 2007 7.731 7.783 7.651 7.777 4,259,859 +0.04(+0.51%)
Jun 20, 2007 7.803 7.843 7.711 7.737 6,064,580 -0.03(-0.42%)
Jun 19, 2007 7.684 7.783 7.651 7.770 3,248,784 +0.03(+0.34%)
Jun 18, 2007 7.651 7.750 7.651 7.744 3,102,938 +0.09(+1.21%)
Jun 15, 2007 7.559 7.691 7.552 7.651 7,357,484 +0.12(+1.58%)
Jun 14, 2007 7.552 7.559 7.440 7.533 3,551,998 -0.03(-0.44%)
Jun 13, 2007 7.513 7.579 7.421 7.566 3,654,333 +0.06(+0.79%)
Jun 12, 2007 7.592 7.625 7.493 7.506 5,529,256 -0.09(-1.13%)
Jun 11, 2007 7.612 7.671 7.579 7.592 2,516,220 -0.05(-0.69%)
Jun 08, 2007 7.632 7.671 7.533 7.645 4,326,613 +0.02(+0.26%)
Jun 07, 2007 7.585 7.763 7.582 7.625 3,216,538 -0.14(-1.78%)
Jun 06, 2007 7.651 7.909 7.750 7.763 5,251,233 -0.15(-1.92%)
Jun 05, 2007 7.836 7.955 7.763 7.915 8,777,725 +0.08(+1.01%)
Jun 04, 2007 7.750 7.862 7.717 7.836 4,309,530 +0.05(+0.59%)
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.