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

Interpublic GroupCompanies (NY: IPG )

30.44 UNCHANGED
Streaming Delayed 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 29, 2009 3.357 3.456 3.318 3.456 6,840,022 +0.12(+3.56%)
May 28, 2009 3.390 3.410 3.258 3.338 15,482,616 -0.01(-0.39%)
May 27, 2009 3.344 3.509 3.311 3.351 11,253,965 +0.01(+0.40%)
May 26, 2009 3.285 3.377 3.265 3.338 11,179,458 +0.01(+0.40%)
May 22, 2009 3.417 3.450 3.278 3.324 7,558,426 -0.08(-2.33%)
May 21, 2009 3.291 3.443 3.199 3.404 14,655,538 +0.06(+1.78%)
May 20, 2009 3.549 3.588 3.206 3.344 10,988,495 -0.17(-4.88%)
May 19, 2009 3.509 3.667 3.463 3.516 9,485,405 +0.05(+1.33%)
May 18, 2009 3.404 3.470 3.344 3.470 6,850,131 +0.11(+3.34%)
May 15, 2009 3.397 3.456 3.311 3.357 8,175,135 -0.06(-1.74%)
May 14, 2009 3.324 3.483 3.311 3.417 9,210,724 +0.06(+1.77%)
May 13, 2009 3.549 3.549 3.338 3.357 8,897,842 -0.22(-6.09%)
May 12, 2009 3.727 3.766 3.456 3.575 10,513,778 -0.11(-2.87%)
May 11, 2009 3.707 3.793 3.641 3.681 7,656,860 -0.16(-4.29%)
May 08, 2009 3.892 3.944 3.684 3.845 9,991,813 +0.05(+1.30%)
May 07, 2009 4.083 4.146 3.760 3.796 10,707,242 -0.23(-5.81%)
May 06, 2009 4.010 4.050 3.859 4.030 7,269,961 +0.14(+3.56%)
May 05, 2009 4.037 4.122 3.859 3.892 15,489,214 -0.15(-3.59%)
May 04, 2009 3.974 4.043 3.958 4.037 15,127,693 -0.13(-3.16%)
May 01, 2009 4.136 4.215 4.103 4.169 8,801,344 +0.04(+0.96%)
Apr 30, 2009 3.997 4.228 3.984 4.129 15,429,417 +0.13(+3.30%)
Apr 29, 2009 3.918 4.103 3.865 3.997 14,338,635 +0.12(+3.06%)
Apr 28, 2009 3.991 3.991 3.747 3.878 15,288,780 +0.22(+6.14%)
Apr 27, 2009 3.648 3.740 3.568 3.654 13,802,365 +0.00(+0.00%)
Apr 24, 2009 3.456 3.720 3.456 3.654 8,814,529 +0.21(+6.13%)
Apr 23, 2009 3.470 3.549 3.361 3.443 11,826,591 -0.03(-0.76%)
Apr 22, 2009 3.529 3.628 3.450 3.470 15,112,946 -0.11(-2.95%)
Apr 21, 2009 3.463 3.700 3.456 3.575 10,805,968 +0.09(+2.46%)
Apr 20, 2009 3.648 3.687 3.463 3.489 5,520,006 -0.24(-6.54%)
Apr 17, 2009 3.568 3.786 3.562 3.733 13,525,522 +0.20(+5.79%)
Apr 16, 2009 3.311 3.555 3.265 3.529 18,987,606 +0.23(+7.00%)
Apr 15, 2009 3.404 3.423 3.258 3.298 13,177,513 -0.13(-3.66%)
Apr 14, 2009 3.357 3.496 3.357 3.423 18,030,772 +0.02(+0.58%)
Apr 13, 2009 3.384 3.443 3.275 3.404 8,725,567 -0.03(-0.77%)
Apr 09, 2009 3.450 3.568 3.305 3.430 9,031,115 +0.13(+4.00%)
Apr 08, 2009 3.192 3.311 3.179 3.298 9,729,908 +0.11(+3.31%)
Apr 07, 2009 3.100 3.298 3.054 3.192 8,804,587 +0.02(+0.62%)
Apr 06, 2009 3.166 3.206 3.034 3.173 7,058,469 -0.02(-0.62%)
Apr 03, 2009 3.212 3.258 3.127 3.192 8,258,658 -0.02(-0.62%)
Apr 02, 2009 3.008 3.291 2.981 3.212 12,909,684 +0.28(+9.44%)
Apr 01, 2009 2.711 2.935 2.671 2.935 7,533,590 +0.22(+8.01%)
Mar 31, 2009 2.777 2.803 2.658 2.718 6,081,622 -0.03(-1.20%)
Mar 30, 2009 2.704 2.777 2.671 2.751 7,800,547 -0.22(-7.33%)
Mar 26, 2009 2.968 3.001 2.863 2.968 7,103,653 +0.01(+0.45%)
Mar 25, 2009 2.922 2.981 2.760 2.955 12,677,595 +0.04(+1.36%)
Mar 24, 2009 2.902 2.988 2.869 2.915 11,424,767 -0.07(-2.43%)
Mar 23, 2009 2.797 2.988 2.790 2.988 15,625,740 +0.36(+13.82%)
Mar 20, 2009 2.718 2.724 2.572 2.625 7,174,775 -0.16(-5.69%)
Mar 19, 2009 2.856 2.856 2.658 2.784 8,109,257 +0.01(+0.24%)
Mar 18, 2009 2.638 2.797 2.572 2.777 12,046,634 +0.13(+4.99%)
Mar 17, 2009 2.586 2.645 2.506 2.645 9,376,382 +0.06(+2.30%)
Mar 16, 2009 2.678 2.724 2.566 2.586 9,136,708 -0.06(-2.24%)
Mar 13, 2009 2.770 2.790 2.619 2.645 0 -0.08(-2.91%)
Mar 12, 2009 2.586 2.797 2.513 2.724 12,358,093 +0.13(+5.09%)
Mar 11, 2009 2.704 2.704 2.533 2.592 8,796,123 +0.02(+0.77%)
Mar 10, 2009 2.539 2.612 2.467 2.572 12,152,189 +0.10(+4.00%)
Mar 09, 2009 2.493 2.605 2.401 2.474 7,667,567 -0.01(-0.53%)
Mar 06, 2009 2.487 2.632 2.375 2.487 0 -0.01(-0.53%)
Mar 05, 2009 2.671 2.691 2.444 2.500 11,598,971 -0.18(-6.65%)
Mar 04, 2009 2.493 2.757 2.493 2.678 15,444,694 +0.30(+12.47%)
Mar 02, 2009 2.421 2.645 2.355 2.381 15,600,144 -0.13(-5.25%)
Feb 27, 2009 2.474 2.652 2.388 2.513 0 +0.16(+7.02%)
Feb 26, 2009 2.262 2.572 2.210 2.348 16,010,332 +0.11(+4.71%)
Feb 25, 2009 2.262 2.328 2.177 2.243 8,512,222 -0.07(-3.13%)
Feb 24, 2009 2.157 2.348 2.131 2.315 11,868,699 +0.18(+8.67%)
Feb 23, 2009 2.150 2.163 2.065 2.131 9,720,394 +0.00(+0.00%)
Feb 20, 2009 2.210 2.229 2.078 2.131 0 -0.09(-3.87%)
Feb 19, 2009 2.216 2.289 2.190 2.216 8,068,071 -0.02(-0.89%)
Feb 18, 2009 2.335 2.361 2.196 2.236 7,005,469 -0.08(-3.42%)
Feb 17, 2009 2.262 2.361 2.249 2.315 9,500,943 -0.11(-4.62%)
Feb 13, 2009 2.493 2.506 2.361 2.427 9,440,795 -0.07(-2.65%)
Feb 12, 2009 2.381 2.520 2.315 2.493 10,918,189 +0.08(+3.28%)
Feb 11, 2009 2.196 2.441 2.196 2.414 14,256,376 +0.22(+10.24%)
Feb 10, 2009 2.328 2.447 2.180 2.190 10,666,115 -0.17(-7.26%)
Feb 09, 2009 2.342 2.500 2.157 2.361 10,389,157 -0.01(-0.28%)
Feb 06, 2009 2.249 2.381 2.196 2.368 9,620,517 +0.12(+5.28%)
Feb 05, 2009 2.170 2.342 2.111 2.249 12,179,469 +0.07(+3.02%)
Feb 04, 2009 2.124 2.322 2.104 2.183 20,209,530 +0.07(+3.44%)
Feb 03, 2009 2.104 2.269 2.032 2.111 15,271,987 -0.06(-2.74%)
Feb 02, 2009 2.150 2.243 2.045 2.170 12,512,515 -0.03(-1.20%)
Jan 30, 2009 2.408 2.434 2.183 2.196 0 -0.16(-6.98%)
Jan 29, 2009 2.474 2.515 2.342 2.361 10,264,481 -0.14(-5.54%)
Jan 28, 2009 2.269 2.546 2.249 2.500 13,890,787 +0.26(+11.80%)
Jan 27, 2009 2.223 2.381 2.223 2.236 9,450,872 +0.01(+0.59%)
Jan 26, 2009 2.322 2.348 2.196 2.223 9,879,700 -0.09(-3.71%)
Jan 23, 2009 2.131 2.388 2.098 2.309 10,486,751 +0.09(+3.86%)
Jan 22, 2009 2.381 2.401 2.177 2.223 15,532,349 -0.12(-5.07%)
Jan 21, 2009 2.282 2.375 2.170 2.342 14,315,571 +0.07(+2.90%)
Jan 20, 2009 2.513 2.513 2.256 2.276 10,012,899 -0.25(-9.92%)
Jan 16, 2009 2.427 2.533 2.368 2.526 10,739,848 +0.13(+5.51%)
Jan 15, 2009 2.375 2.487 2.243 2.394 13,573,227 -0.03(-1.36%)
Jan 14, 2009 2.401 2.480 2.328 2.427 11,545,060 -0.02(-0.81%)
Jan 13, 2009 2.546 2.658 2.434 2.447 9,526,166 -0.10(-3.89%)
Jan 12, 2009 2.685 2.691 2.506 2.546 7,361,227 -0.15(-5.39%)
Jan 09, 2009 2.849 2.902 2.652 2.691 7,301,327 -0.16(-5.56%)
Jan 08, 2009 2.731 2.968 2.645 2.849 14,002,415 +0.07(+2.37%)
Jan 07, 2009 2.797 2.922 2.658 2.784 11,183,275 -0.07(-2.54%)
Jan 06, 2009 2.711 2.955 2.685 2.856 10,643,329 +0.26(+9.90%)
Jan 05, 2009 2.764 2.869 2.579 2.599 10,885,480 -0.22(-7.94%)
Jan 02, 2009 2.671 2.830 2.592 2.823 0 +0.21(+8.08%)
Jan 01, 2009 2.427 2.645 2.427 2.612 0 +0.00(+0.00%)
Dec 31, 2008 2.427 2.645 2.427 2.612 4,654,749 +0.18(+7.61%)
Dec 30, 2008 2.295 2.447 2.282 2.427 9,446,051 +0.10(+4.25%)
Dec 29, 2008 2.401 2.434 2.269 2.328 5,406,090 -0.11(-4.34%)
Dec 26, 2008 2.474 2.487 2.381 2.434 3,274,762 -0.03(-1.34%)
Dec 24, 2008 2.474 2.526 2.441 2.467 2,538,168 +0.00(+0.00%)
Dec 23, 2008 2.500 2.612 2.454 2.467 5,347,855 -0.03(-1.32%)
Dec 22, 2008 2.803 2.803 2.487 2.500 8,055,627 -0.26(-9.33%)
Dec 19, 2008 2.731 2.915 2.645 2.757 11,991,061 +0.05(+1.95%)
Dec 18, 2008 2.882 2.882 2.685 2.704 9,570,766 -0.09(-3.07%)
Dec 17, 2008 2.711 2.935 2.638 2.790 15,154,056 +0.08(+2.92%)
Dec 16, 2008 2.619 2.711 2.539 2.711 11,869,738 +0.18(+7.31%)
Dec 15, 2008 2.506 2.587 2.414 2.526 11,851,795 +0.04(+1.59%)
Dec 12, 2008 2.243 2.500 2.137 2.487 15,267,317 +0.16(+7.10%)
Dec 11, 2008 2.500 2.500 2.309 2.322 7,186,780 -0.24(-9.28%)
Dec 10, 2008 2.625 2.625 2.381 2.559 9,472,561 +0.05(+1.84%)
Dec 09, 2008 2.599 2.645 2.480 2.513 8,987,323 -0.13(-4.75%)
Dec 08, 2008 2.737 2.807 2.447 2.638 11,801,387 +0.20(+8.11%)
Dec 05, 2008 2.394 2.493 2.276 2.441 18,646,060 -0.10(-3.90%)
Dec 04, 2008 2.737 2.803 2.460 2.539 8,175,959 -0.26(-9.41%)
Dec 03, 2008 2.652 2.803 2.579 2.803 11,133,550 -0.02(-0.70%)
Dec 02, 2008 2.559 2.843 2.553 2.823 11,361,899 +0.31(+12.34%)
Dec 01, 2008 2.612 2.691 2.434 2.513 10,515,072 -0.18(-6.85%)
Nov 28, 2008 2.962 3.014 2.698 2.698 5,399,072 -0.19(-6.62%)
Nov 26, 2008 2.751 3.113 2.724 2.889 12,141,084 +0.07(+2.34%)
Nov 25, 2008 3.298 4.030 2.731 2.823 17,791,852 -0.18(-5.93%)
Nov 24, 2008 2.480 3.021 2.361 3.001 21,432,938 +0.58(+23.98%)
Nov 21, 2008 1.827 2.421 1.827 2.421 22,083,042 +0.38(+18.77%)
Nov 20, 2008 1.761 2.084 1.708 2.038 25,349,140 +0.32(+18.39%)
Nov 19, 2008 2.183 2.229 1.695 1.722 21,071,178 -0.46(-21.15%)
Nov 18, 2008 2.361 2.421 2.150 2.183 13,023,679 -0.21(-8.82%)
Nov 17, 2008 2.520 2.586 2.394 2.394 12,376,658 -0.18(-6.92%)
Nov 14, 2008 2.770 2.803 2.566 2.572 0 -0.28(-9.93%)
Nov 13, 2008 2.539 2.896 2.295 2.856 17,580,900 +0.30(+11.60%)
Nov 12, 2008 2.843 2.922 2.520 2.559 13,509,195 -0.43(-14.35%)
Nov 11, 2008 2.942 3.061 2.816 2.988 8,535,204 -0.01(-0.44%)
Nov 10, 2008 3.265 3.285 2.955 3.001 6,375,844 -0.17(-5.41%)
Nov 07, 2008 3.239 3.311 3.021 3.173 9,171,508 -0.03(-1.03%)
Nov 06, 2008 3.338 3.417 3.173 3.206 11,266,010 -0.18(-5.45%)
Nov 05, 2008 3.694 3.727 3.371 3.390 7,634,701 -0.38(-9.98%)
Nov 04, 2008 3.595 3.793 3.437 3.766 11,094,372 +0.22(+6.13%)
Nov 03, 2008 3.423 3.588 3.423 3.549 10,701,405 +0.13(+3.66%)
Oct 31, 2008 3.179 3.463 3.113 3.423 13,892,085 +0.13(+4.01%)
Oct 30, 2008 3.443 3.476 3.153 3.291 14,932,132 +0.01(+0.20%)
Oct 29, 2008 3.575 3.621 3.258 3.285 17,291,592 -0.37(-10.11%)
Oct 28, 2008 2.658 3.654 2.658 3.654 26,056,478 +0.95(+35.12%)
Oct 27, 2008 2.731 2.810 2.612 2.704 12,408,340 -0.08(-2.84%)
Oct 24, 2008 2.711 2.843 2.638 2.784 10,083,470 -0.16(-5.38%)
Oct 23, 2008 2.849 2.988 2.744 2.942 18,828,394 +0.11(+3.96%)
Oct 22, 2008 3.008 3.014 2.757 2.830 16,005,716 -0.28(-8.92%)
Oct 21, 2008 3.331 3.377 3.094 3.107 15,685,855 -0.26(-7.65%)
Oct 20, 2008 3.225 3.397 3.225 3.364 13,332,022 +0.08(+2.41%)
Oct 17, 2008 3.186 3.463 3.166 3.285 17,602,718 -0.20(-5.68%)
Oct 16, 2008 3.199 3.496 3.107 3.483 21,738,346 +0.13(+3.73%)
Oct 15, 2008 3.740 3.799 3.318 3.357 12,235,896 -0.46(-11.94%)
Oct 14, 2008 4.122 4.182 3.681 3.812 18,119,008 -0.15(-3.67%)
Oct 13, 2008 3.595 4.030 3.535 3.958 14,083,152 +0.46(+12.99%)
Oct 10, 2008 3.628 3.766 3.239 3.502 0 -0.20(-5.52%)
Oct 09, 2008 3.997 4.169 3.707 3.707 13,179,882 -0.29(-7.26%)
Oct 08, 2008 4.024 4.360 3.931 3.997 16,042,391 -0.06(-1.46%)
Oct 07, 2008 4.400 4.498 4.004 4.057 17,034,676 -0.34(-7.80%)
Oct 06, 2008 4.617 4.703 4.188 4.400 16,810,308 -0.25(-5.39%)
Oct 03, 2008 4.861 5.006 4.637 4.650 0 -0.15(-3.16%)
Oct 02, 2008 5.039 5.119 4.795 4.802 9,935,221 -0.28(-5.45%)
Oct 01, 2008 5.039 5.132 4.980 5.079 8,435,630 -0.03(-0.65%)
Sep 30, 2008 4.848 5.132 4.789 5.112 21,566,610 +0.36(+7.49%)
Sep 29, 2008 5.303 5.349 4.677 4.756 17,699,006 -0.61(-11.43%)
Sep 26, 2008 5.290 5.409 5.290 5.369 0 +0.00(+0.00%)
Sep 25, 2008 5.224 5.461 5.204 5.369 11,981,821 +0.18(+3.43%)
Sep 24, 2008 5.211 5.283 5.158 5.191 6,098,255 -0.03(-0.63%)
Sep 23, 2008 5.297 5.372 5.204 5.224 8,395,312 -0.09(-1.74%)
Sep 22, 2008 5.587 5.640 5.283 5.316 9,263,278 -0.31(-5.51%)
Sep 19, 2008 5.165 5.808 5.165 5.626 0 +0.36(+6.76%)
Sep 18, 2008 5.283 5.330 4.934 5.270 20,933,308 +0.09(+1.78%)
Sep 17, 2008 5.475 5.475 5.171 5.178 14,224,607 -0.36(-6.44%)
Sep 16, 2008 5.567 5.626 5.448 5.534 13,364,165 -0.09(-1.53%)
Sep 15, 2008 5.725 5.857 5.607 5.620 12,464,477 -0.19(-3.29%)
Sep 12, 2008 5.930 6.049 5.712 5.811 16,795,608 -0.13(-2.22%)
Sep 11, 2008 5.785 5.969 5.745 5.943 14,813,900 +0.11(+1.81%)
Sep 10, 2008 6.016 6.062 5.811 5.837 9,961,031 -0.13(-2.21%)
Sep 09, 2008 6.180 6.194 5.969 5.969 11,409,014 -0.17(-2.79%)
Sep 08, 2008 5.989 6.154 5.976 6.141 9,877,365 +0.20(+3.44%)
Sep 05, 2008 5.804 5.976 5.758 5.936 0 +0.03(+0.56%)
Sep 04, 2008 6.082 6.128 5.877 5.903 10,361,631 -0.19(-3.14%)
Sep 03, 2008 6.082 6.392 6.049 6.095 6,986,004 -0.07(-1.07%)
Sep 02, 2008 6.299 6.352 6.121 6.161 7,453,831 -0.04(-0.64%)
Aug 29, 2008 6.233 6.293 6.147 6.200 0 -0.02(-0.32%)
Aug 28, 2008 6.108 6.233 6.108 6.220 5,820,238 +0.14(+2.28%)
Aug 27, 2008 5.976 6.108 5.976 6.082 7,738,921 +0.10(+1.65%)
Aug 26, 2008 6.167 6.200 5.956 5.983 14,818,518 -0.18(-2.89%)
Aug 25, 2008 6.121 6.187 6.088 6.161 8,231,499 -0.01(-0.11%)
Aug 22, 2008 6.075 6.194 6.049 6.167 0 +0.13(+2.19%)
Aug 21, 2008 5.811 6.075 5.811 6.035 6,819,174 +0.11(+1.78%)
Aug 20, 2008 6.016 6.049 5.851 5.930 9,697,629 -0.09(-1.53%)
Aug 19, 2008 6.088 6.128 5.956 6.022 8,050,139 -0.10(-1.62%)
Aug 18, 2008 6.352 6.365 6.055 6.121 9,109,613 -0.19(-3.03%)
Aug 15, 2008 6.213 6.312 6.002 6.312 0 +0.13(+2.03%)
Aug 14, 2008 5.851 6.227 5.831 6.187 7,651,305 +0.24(+3.99%)
Aug 13, 2008 5.969 5.999 5.857 5.950 12,183,118 -0.03(-0.44%)
Aug 12, 2008 5.983 6.016 5.903 5.976 7,210,919 -0.01(-0.11%)
Aug 11, 2008 5.831 6.035 5.831 5.983 8,709,969 +0.09(+1.45%)
Aug 08, 2008 5.851 5.950 5.824 5.897 9,092,091 -0.02(-0.33%)
Aug 07, 2008 5.930 5.950 5.831 5.917 9,455,223 -0.03(-0.55%)
Aug 06, 2008 5.903 5.983 5.785 5.950 10,172,479 +0.04(+0.67%)
Aug 05, 2008 5.626 5.936 5.626 5.910 17,059,736 +0.31(+5.54%)
Aug 04, 2008 5.725 5.752 5.567 5.600 9,999,826 -0.15(-2.53%)
Aug 01, 2008 5.831 5.890 5.732 5.745 13,942,388 -0.05(-0.91%)
Jul 31, 2008 5.607 5.903 5.527 5.798 22,573,022 +0.18(+3.29%)
Jul 30, 2008 5.541 6.075 5.521 5.613 40,383,920 +0.37(+7.04%)
Jul 29, 2008 5.244 5.415 5.099 5.244 9,602,675 +0.10(+1.92%)
Jul 28, 2008 5.250 5.310 5.132 5.145 6,379,758 -0.09(-1.64%)
Jul 25, 2008 5.178 5.231 5.072 5.231 5,009,846 +0.11(+2.19%)
Jul 24, 2008 5.250 5.336 5.092 5.119 6,721,459 -0.18(-3.36%)
Jul 23, 2008 5.145 5.330 5.119 5.297 6,011,736 +0.15(+2.95%)
Jul 22, 2008 4.947 5.158 4.947 5.145 3,568,310 +0.07(+1.30%)
Jul 21, 2008 5.105 5.198 5.053 5.079 5,365,968 -0.03(-0.52%)
Jul 18, 2008 5.053 5.138 4.980 5.105 7,811,928 +0.07(+1.44%)
Jul 17, 2008 5.053 5.053 4.888 5.033 10,939,114 +0.04(+0.79%)
Jul 16, 2008 4.802 5.033 4.782 4.993 8,154,508 +0.18(+3.84%)
Jul 15, 2008 4.822 4.888 4.690 4.808 9,925,287 -0.06(-1.22%)
Jul 14, 2008 5.039 5.099 4.855 4.868 7,208,113 -0.16(-3.28%)
Jul 11, 2008 5.132 5.132 4.921 5.033 8,584,075 -0.10(-1.93%)
Jul 10, 2008 5.204 5.250 5.099 5.132 7,412,904 -0.08(-1.52%)
Jul 09, 2008 5.409 5.422 5.211 5.211 6,782,355 -0.17(-3.19%)
Jul 08, 2008 5.277 5.415 5.204 5.382 10,851,265 +0.09(+1.62%)
Jul 07, 2008 5.514 5.560 5.264 5.297 7,740,537 -0.18(-3.25%)
Jul 04, 2008 5.448 5.528 5.389 5.475 6,563,636 +0.00(+0.00%)
Jul 03, 2008 5.448 5.528 5.389 5.475 6,563,636 +0.07(+1.22%)
Jul 02, 2008 5.547 5.554 5.389 5.409 4,890,289 -0.09(-1.68%)
Jul 01, 2008 5.323 5.554 5.277 5.501 19,494,410 -0.17(-3.02%)
Jun 30, 2008 5.706 5.788 5.567 5.673 11,166,497 -0.01(-0.23%)
Jun 27, 2008 5.771 5.785 5.554 5.686 8,872,252 -0.08(-1.37%)
Jun 26, 2008 5.890 5.930 5.680 5.765 5,618,583 -0.19(-3.21%)
Jun 25, 2008 5.864 6.049 5.791 5.956 7,111,735 +0.11(+1.80%)
Jun 24, 2008 6.141 6.141 5.824 5.851 5,710,926 -0.09(-1.55%)
Jun 23, 2008 6.042 6.082 5.884 5.943 3,996,637 -0.01(-0.22%)
Jun 20, 2008 6.088 6.200 5.936 5.956 6,200,565 -0.16(-2.69%)
Jun 19, 2008 6.009 6.174 5.950 6.121 5,136,374 +0.12(+1.98%)
Jun 18, 2008 6.121 6.167 5.959 6.002 6,894,935 -0.15(-2.36%)
Jun 17, 2008 6.082 6.187 6.062 6.147 9,449,461 +0.08(+1.30%)
Jun 16, 2008 6.121 6.194 6.055 6.068 13,569,588 -0.11(-1.71%)
Jun 13, 2008 6.114 6.200 6.082 6.174 9,886,215 +0.07(+1.08%)
Jun 12, 2008 6.068 6.240 6.035 6.108 8,704,981 +0.06(+0.98%)
Jun 11, 2008 6.108 6.200 6.039 6.049 5,590,758 -0.13(-2.03%)
Jun 10, 2008 6.227 6.286 6.108 6.174 6,395,915 -0.10(-1.58%)
Jun 09, 2008 6.332 6.339 6.207 6.273 4,500,856 +0.01(+0.11%)
Jun 06, 2008 6.418 6.457 6.233 6.266 6,699,079 -0.24(-3.65%)
Jun 05, 2008 6.576 6.576 6.385 6.504 6,130,145 -0.03(-0.40%)
Jun 04, 2008 6.556 6.563 6.431 6.530 6,604,601 -0.03(-0.50%)
Jun 03, 2008 6.530 6.616 6.464 6.563 5,990,659 +0.07(+1.02%)
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.