Skip to main content

Interpublic GroupCompanies (NY: IPG )

30.23 -0.05 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.497 6.550 6.291 6.298 15,797,819 -0.29(-4.44%)
Oct 28, 2011 6.783 6.975 6.504 6.590 36,868,636 +0.66(+11.21%)
Oct 27, 2011 5.932 5.999 5.819 5.926 23,572,996 +0.21(+3.72%)
Oct 26, 2011 5.667 5.760 5.540 5.713 9,093,420 +0.14(+2.50%)
Oct 25, 2011 5.773 5.773 5.567 5.574 8,584,357 -0.24(-4.11%)
Oct 24, 2011 5.647 5.886 5.607 5.813 8,396,016 +0.21(+3.80%)
Oct 21, 2011 5.607 5.733 5.467 5.600 10,260,229 +0.09(+1.57%)
Oct 20, 2011 5.388 5.574 5.288 5.514 11,763,621 +0.16(+2.98%)
Oct 19, 2011 5.281 5.461 5.195 5.354 12,100,041 +0.05(+0.88%)
Oct 18, 2011 4.956 5.361 4.883 5.308 28,669,270 +0.37(+7.39%)
Oct 17, 2011 5.055 5.208 4.923 4.942 21,273,628 -0.38(-7.12%)
Oct 14, 2011 5.348 5.388 5.202 5.321 10,737,243 +0.08(+1.52%)
Oct 13, 2011 5.401 5.401 5.158 5.241 15,266,490 -0.21(-3.90%)
Oct 12, 2011 5.407 5.520 5.381 5.454 7,682,416 +0.11(+2.11%)
Oct 11, 2011 5.182 5.388 5.122 5.341 8,391,938 +0.13(+2.42%)
Oct 10, 2011 5.188 5.321 5.115 5.215 7,213,724 +0.17(+3.29%)
Oct 07, 2011 5.221 5.268 4.949 5.049 11,078,427 -0.13(-2.44%)
Oct 06, 2011 5.082 5.221 5.029 5.175 13,719,052 +0.12(+2.37%)
Oct 05, 2011 4.962 5.095 4.849 5.055 14,259,991 +0.11(+2.15%)
Oct 04, 2011 4.491 4.959 4.471 4.949 15,961,898 +0.33(+7.19%)
Oct 03, 2011 4.750 4.790 4.604 4.617 26,524,490 -0.17(-3.47%)
Sep 30, 2011 4.810 4.889 4.723 4.783 12,448,327 -0.14(-2.83%)
Sep 29, 2011 4.949 5.022 4.803 4.923 11,410,372 +0.09(+1.93%)
Sep 28, 2011 5.255 5.281 4.803 4.830 15,976,993 -0.43(-8.09%)
Sep 27, 2011 5.109 5.334 5.109 5.255 14,606,943 +0.31(+6.17%)
Sep 26, 2011 4.869 4.956 4.630 4.949 16,238,013 +0.14(+2.90%)
Sep 23, 2011 4.770 4.863 4.723 4.810 16,261,456 +0.00(+0.00%)
Sep 22, 2011 4.869 5.016 4.710 4.810 19,079,064 -0.29(-5.61%)
Sep 21, 2011 5.354 5.394 5.089 5.095 22,948,196 -0.31(-5.66%)
Sep 20, 2011 5.029 5.554 5.029 5.401 27,504,682 +0.41(+8.26%)
Sep 19, 2011 5.135 5.148 4.949 4.989 17,757,084 -0.30(-5.65%)
Sep 16, 2011 5.354 5.397 5.241 5.288 12,922,534 +0.00(+0.00%)
Sep 15, 2011 5.255 5.341 5.228 5.288 14,139,897 +0.08(+1.53%)
Sep 14, 2011 5.115 5.275 5.049 5.208 13,597,211 +0.13(+2.62%)
Sep 13, 2011 4.969 5.102 4.949 5.075 10,659,048 +0.13(+2.55%)
Sep 12, 2011 4.863 4.962 4.796 4.949 14,216,643 -0.03(-0.53%)
Sep 09, 2011 5.082 5.095 4.929 4.976 11,306,101 -0.17(-3.35%)
Sep 08, 2011 5.268 5.328 5.115 5.148 13,843,088 -0.17(-3.13%)
Sep 07, 2011 5.089 5.321 5.042 5.314 9,887,984 +0.31(+6.24%)
Sep 06, 2011 4.943 5.068 4.917 5.002 12,824,743 -0.17(-3.31%)
Sep 02, 2011 5.246 5.319 5.134 5.174 9,628,743 -0.24(-4.38%)
Sep 01, 2011 5.701 5.714 5.365 5.411 14,110,363 -0.28(-4.87%)
Aug 31, 2011 5.767 5.839 5.622 5.688 8,427,368 -0.03(-0.46%)
Aug 30, 2011 5.674 5.780 5.595 5.714 9,138,980 +0.01(+0.12%)
Aug 29, 2011 5.411 5.714 5.411 5.707 18,829,966 +0.38(+7.18%)
Aug 26, 2011 5.213 5.473 5.114 5.325 23,885,940 +0.07(+1.25%)
Aug 25, 2011 5.470 5.490 5.239 5.259 19,832,922 -0.16(-3.04%)
Aug 24, 2011 5.411 5.510 5.365 5.424 13,249,011 -0.04(-0.72%)
Aug 23, 2011 5.167 5.497 5.127 5.464 15,252,913 +0.34(+6.56%)
Aug 22, 2011 5.246 5.272 5.029 5.127 11,570,240 +0.03(+0.52%)
Aug 19, 2011 5.134 5.312 5.042 5.101 16,248,580 -0.07(-1.40%)
Aug 18, 2011 5.674 5.490 5.114 5.174 16,067,185 -0.50(-8.83%)
Aug 17, 2011 5.866 5.931 5.622 5.674 8,211,331 -0.12(-2.05%)
Aug 16, 2011 5.793 5.859 5.727 5.793 12,601,545 -0.07(-1.24%)
Aug 15, 2011 5.754 5.879 5.694 5.866 13,818,312 +0.17(+3.01%)
Aug 12, 2011 5.674 5.754 5.549 5.694 20,916,896 +0.07(+1.29%)
Aug 11, 2011 5.279 5.714 5.253 5.622 33,966,688 +0.42(+8.11%)
Aug 10, 2011 5.187 5.358 5.108 5.200 25,799,786 -0.17(-3.19%)
Aug 09, 2011 5.299 5.371 4.943 5.371 22,414,322 +0.43(+8.81%)
Aug 08, 2011 5.299 5.378 4.933 4.936 21,730,318 -0.58(-10.51%)
Aug 05, 2011 5.872 5.872 5.272 5.516 35,391,652 -0.24(-4.23%)
Aug 04, 2011 6.024 6.030 5.754 5.760 21,422,892 -0.42(-6.82%)
Aug 03, 2011 5.997 6.221 5.859 6.182 24,035,246 +0.22(+3.76%)
Aug 02, 2011 6.320 6.396 5.958 5.958 31,574,494 -0.35(-5.54%)
Aug 01, 2011 6.551 6.630 6.221 6.307 32,313,576 -0.16(-2.45%)
Jul 29, 2011 6.439 6.591 6.076 6.465 31,564,588 -0.21(-3.16%)
Jul 28, 2011 7.276 7.276 6.485 6.676 63,426,208 -1.30(-16.28%)
Jul 27, 2011 8.153 8.179 7.890 7.975 20,093,918 -0.26(-3.12%)
Jul 26, 2011 8.238 8.271 8.139 8.232 6,573,721 -0.03(-0.32%)
Jul 25, 2011 8.199 8.284 8.199 8.258 14,408,035 -0.09(-1.03%)
Jul 22, 2011 8.225 8.370 8.185 8.344 6,450,080 +0.14(+1.77%)
Jul 21, 2011 8.218 8.271 8.146 8.199 9,179,145 +0.05(+0.65%)
Jul 20, 2011 8.317 8.317 8.120 8.146 5,656,871 -0.13(-1.59%)
Jul 19, 2011 8.008 8.281 8.008 8.278 15,901,070 +0.46(+5.90%)
Jul 18, 2011 7.922 7.961 7.747 7.816 9,741,978 -0.17(-2.15%)
Jul 15, 2011 7.942 8.014 7.843 7.988 9,865,676 +0.13(+1.68%)
Jul 14, 2011 8.034 8.093 7.836 7.856 11,163,365 -0.16(-1.97%)
Jul 13, 2011 8.232 8.271 7.968 8.014 13,728,569 -0.11(-1.38%)
Jul 12, 2011 8.060 8.159 7.968 8.126 12,160,316 -0.02(-0.24%)
Jul 11, 2011 8.199 8.284 8.120 8.146 13,055,832 -0.24(-2.83%)
Jul 08, 2011 8.330 8.410 8.278 8.383 9,410,098 -0.08(-0.93%)
Jul 07, 2011 8.416 8.508 8.350 8.462 8,494,755 +0.16(+1.99%)
Jul 06, 2011 8.357 8.370 8.192 8.297 12,738,847 -0.11(-1.25%)
Jul 05, 2011 8.357 8.482 8.330 8.403 10,914,554 +0.03(+0.31%)
Jul 01, 2011 8.218 8.390 8.172 8.377 8,501,577 +0.14(+1.68%)
Jun 30, 2011 8.073 8.321 8.047 8.238 12,043,002 +0.21(+2.63%)
Jun 29, 2011 8.021 8.120 7.988 8.027 8,515,163 +0.07(+0.83%)
Jun 28, 2011 7.731 8.008 7.718 7.961 11,840,124 +0.28(+3.60%)
Jun 27, 2011 7.652 7.724 7.536 7.685 5,256,580 +0.13(+1.75%)
Jun 24, 2011 7.652 7.711 7.546 7.553 11,080,524 -0.10(-1.29%)
Jun 23, 2011 7.513 7.671 7.460 7.652 11,733,970 -0.01(-0.09%)
Jun 22, 2011 7.744 7.830 7.658 7.658 7,098,578 -0.13(-1.61%)
Jun 21, 2011 7.586 7.790 7.553 7.783 9,144,301 +0.24(+3.14%)
Jun 20, 2011 7.530 7.559 7.513 7.546 6,508,130 +0.06(+0.79%)
Jun 17, 2011 7.619 7.638 7.434 7.487 10,028,000 -0.04(-0.53%)
Jun 16, 2011 7.612 7.625 7.424 7.526 8,512,306 -0.13(-1.72%)
Jun 15, 2011 7.671 7.764 7.573 7.658 10,052,964 -0.09(-1.19%)
Jun 14, 2011 7.711 7.777 7.638 7.750 6,267,248 +0.15(+1.99%)
Jun 13, 2011 7.579 7.750 7.546 7.599 9,486,453 +0.02(+0.26%)
Jun 10, 2011 7.816 7.816 7.559 7.579 15,350,866 -0.26(-3.36%)
Jun 09, 2011 7.388 7.909 7.368 7.843 24,903,734 +0.47(+6.44%)
Jun 08, 2011 7.454 7.487 7.342 7.368 19,559,892 -0.11(-1.41%)
Jun 07, 2011 7.402 7.487 7.375 7.474 12,092,442 +0.10(+1.33%)
Jun 06, 2011 7.461 7.526 7.356 7.375 9,791,970 -0.10(-1.32%)
Jun 03, 2011 7.408 7.500 7.303 7.474 13,126,195 -0.09(-1.21%)
May 24, 2011 7.710 7.729 7.526 7.565 8,738,216 -0.14(-1.79%)
May 23, 2011 7.657 7.762 7.644 7.703 11,008,301 -0.09(-1.18%)
May 20, 2011 7.801 7.900 7.700 7.795 12,947,065 +0.01(+0.17%)
May 19, 2011 7.683 7.834 7.657 7.782 11,278,093 +0.10(+1.37%)
May 18, 2011 7.323 7.683 7.317 7.677 17,181,900 +0.37(+5.02%)
May 17, 2011 7.277 7.356 7.198 7.310 11,362,091 -0.01(-0.18%)
May 16, 2011 7.487 7.513 7.297 7.323 13,533,774 -0.26(-3.37%)
May 13, 2011 7.487 7.624 7.457 7.579 14,737,548 +0.11(+1.49%)
May 12, 2011 7.343 7.520 7.270 7.467 11,798,737 +0.12(+1.70%)
May 11, 2011 7.415 7.454 7.231 7.343 11,086,390 -0.07(-0.88%)
May 10, 2011 7.343 7.447 7.323 7.408 15,286,201 +0.09(+1.25%)
May 09, 2011 7.447 7.503 7.277 7.316 11,992,202 -0.10(-1.41%)
May 06, 2011 7.474 7.552 7.375 7.421 12,243,411 +0.07(+0.89%)
May 05, 2011 7.343 7.480 7.293 7.356 10,186,876 -0.03(-0.44%)
May 04, 2011 7.500 7.538 7.303 7.388 13,799,289 -0.12(-1.57%)
May 03, 2011 7.467 7.552 7.388 7.506 20,905,878 +0.03(+0.44%)
May 02, 2011 7.526 7.533 7.467 7.474 29,362,058 -0.23(-2.98%)
Apr 29, 2011 7.703 7.749 7.552 7.703 20,011,884 +0.01(+0.17%)
Apr 28, 2011 8.096 8.123 7.644 7.690 42,475,700 -0.45(-5.56%)
Apr 27, 2011 7.978 8.221 7.834 8.142 21,349,622 +0.20(+2.48%)
Apr 26, 2011 8.044 8.070 7.933 7.946 6,056,898 -0.09(-1.06%)
Apr 25, 2011 8.064 8.070 8.018 8.031 6,582,965 -0.06(-0.73%)
Apr 21, 2011 7.775 8.103 7.729 8.090 14,425,688 +0.35(+4.49%)
Apr 20, 2011 7.860 7.860 7.703 7.742 13,352,684 +0.03(+0.34%)
Apr 19, 2011 7.677 7.729 7.546 7.716 12,270,538 +0.02(+0.26%)
Apr 18, 2011 7.657 7.729 7.546 7.697 8,809,936 -0.09(-1.18%)
Apr 15, 2011 7.867 7.926 7.788 7.788 8,592,127 -0.05(-0.67%)
Apr 14, 2011 7.828 7.874 7.733 7.841 9,115,804 -0.04(-0.50%)
Apr 13, 2011 7.874 7.939 7.775 7.880 8,561,392 +0.06(+0.75%)
Apr 12, 2011 7.788 7.854 7.677 7.821 11,540,393 -0.03(-0.33%)
Apr 11, 2011 7.959 8.005 7.821 7.847 10,093,611 -0.09(-1.07%)
Apr 08, 2011 8.129 8.149 7.860 7.933 9,629,157 -0.15(-1.87%)
Apr 07, 2011 8.136 8.182 8.018 8.083 8,794,845 -0.05(-0.64%)
Apr 06, 2011 8.306 8.332 8.090 8.136 9,978,787 -0.10(-1.19%)
Apr 05, 2011 8.280 8.365 8.208 8.234 7,993,972 -0.05(-0.55%)
Apr 04, 2011 8.306 8.385 8.241 8.280 9,329,887 +0.01(+0.08%)
Apr 01, 2011 8.162 8.392 8.116 8.274 14,701,332 +0.03(+0.40%)
Mar 31, 2011 8.083 8.274 8.044 8.241 16,629,443 +0.12(+1.53%)
Mar 30, 2011 7.998 8.149 7.959 8.116 31,604,492 +0.18(+2.31%)
Mar 29, 2011 7.959 7.965 7.867 7.933 10,804,897 -0.01(-0.08%)
Mar 28, 2011 7.965 8.015 7.926 7.939 17,022,520 +0.01(+0.08%)
Mar 25, 2011 7.933 7.998 7.854 7.933 30,455,846 +0.07(+0.92%)
Mar 24, 2011 7.841 7.887 7.723 7.860 19,051,290 +0.07(+0.84%)
Mar 23, 2011 7.821 7.834 7.703 7.795 19,158,434 -0.05(-0.59%)
Mar 22, 2011 7.998 8.024 7.788 7.841 8,725,428 -0.14(-1.81%)
Mar 21, 2011 7.998 8.005 7.926 7.985 13,033,804 +0.17(+2.18%)
Mar 18, 2011 7.978 8.011 7.795 7.815 18,144,706 -0.07(-0.83%)
Mar 17, 2011 7.893 7.939 7.834 7.880 10,655,729 +0.18(+2.30%)
Mar 16, 2011 7.854 7.952 7.697 7.703 18,025,576 -0.20(-2.49%)
Mar 15, 2011 7.874 8.149 7.847 7.900 16,654,858 -0.25(-3.06%)
Mar 14, 2011 8.260 8.365 8.051 8.149 11,578,533 -0.18(-2.20%)
Mar 11, 2011 8.280 8.418 8.254 8.332 10,285,600 +0.01(+0.08%)
Mar 10, 2011 8.418 8.457 8.290 8.326 15,168,778 -0.24(-2.83%)
Mar 09, 2011 8.510 8.687 8.405 8.569 14,100,459 +0.03(+0.38%)
Mar 08, 2011 8.418 8.653 8.353 8.536 14,252,643 +0.16(+1.87%)
Mar 07, 2011 8.542 8.588 8.320 8.379 12,139,225 -0.12(-1.46%)
Mar 04, 2011 8.470 8.587 8.392 8.503 8,744,789 +0.01(+0.08%)
Mar 03, 2011 8.480 8.627 8.457 8.497 8,531,588 +0.14(+1.64%)
Mar 02, 2011 8.190 8.484 8.190 8.360 9,603,586 +0.13(+1.59%)
Mar 01, 2011 8.634 8.653 8.170 8.229 24,494,554 -0.39(-4.47%)
Feb 28, 2011 8.268 8.709 8.177 8.614 21,897,572 +0.41(+5.01%)
Feb 25, 2011 8.366 8.418 8.072 8.203 22,300,246 +0.62(+8.18%)
Feb 24, 2011 7.518 7.668 7.413 7.583 12,088,689 +0.07(+0.87%)
Feb 23, 2011 7.753 7.837 7.439 7.518 11,711,628 -0.25(-3.19%)
Feb 22, 2011 8.105 8.164 7.753 7.766 11,341,276 -0.48(-5.85%)
Feb 18, 2011 8.177 8.249 8.125 8.249 5,226,601 +0.06(+0.72%)
Feb 17, 2011 8.085 8.203 8.053 8.190 4,867,805 +0.06(+0.72%)
Feb 16, 2011 8.092 8.131 8.020 8.131 5,985,374 +0.06(+0.73%)
Feb 15, 2011 8.001 8.190 7.961 8.072 10,477,488 +0.05(+0.57%)
Feb 14, 2011 8.040 8.092 7.948 8.027 7,337,541 -0.01(-0.08%)
Feb 11, 2011 7.961 8.092 7.864 8.033 10,066,272 +0.29(+3.79%)
Feb 10, 2011 7.642 7.864 7.625 7.740 8,467,711 +0.07(+0.94%)
Feb 09, 2011 7.798 7.795 7.655 7.668 10,768,809 -0.13(-1.67%)
Feb 08, 2011 7.661 7.805 7.603 7.798 9,500,277 +0.15(+1.96%)
Feb 07, 2011 7.674 7.692 7.505 7.648 8,300,051 -0.02(-0.26%)
Feb 04, 2011 7.609 7.811 7.576 7.668 11,837,703 +0.02(+0.26%)
Feb 03, 2011 7.152 7.648 7.152 7.648 24,141,774 +0.51(+7.13%)
Feb 02, 2011 7.035 7.218 7.022 7.139 4,874,469 +0.06(+0.83%)
Feb 01, 2011 7.041 7.113 6.924 7.080 5,719,964 +0.10(+1.50%)
Jan 31, 2011 7.009 7.133 6.930 6.976 11,179,274 -0.02(-0.28%)
Jan 28, 2011 7.237 7.322 6.983 6.996 8,392,773 -0.23(-3.16%)
Jan 27, 2011 7.185 7.289 7.139 7.224 7,240,757 +0.06(+0.82%)
Jan 26, 2011 7.120 7.218 7.080 7.165 7,098,493 +0.06(+0.83%)
Jan 25, 2011 7.120 7.133 6.989 7.107 5,026,492 -0.03(-0.37%)
Jan 24, 2011 7.126 7.146 6.996 7.133 8,259,937 -0.01(-0.09%)
Jan 21, 2011 7.165 7.257 7.100 7.139 5,254,270 +0.01(+0.09%)
Jan 20, 2011 7.165 7.198 7.035 7.133 4,678,453 -0.07(-1.00%)
Jan 19, 2011 7.342 7.368 7.204 7.204 7,793,060 -0.16(-2.21%)
Jan 18, 2011 7.237 7.400 7.204 7.368 6,173,820 +0.12(+1.71%)
Jan 14, 2011 7.231 7.276 7.178 7.244 3,638,910 -0.02(-0.27%)
Jan 13, 2011 7.270 7.348 7.211 7.263 5,184,865 +0.00(+0.00%)
Jan 12, 2011 7.296 7.335 7.204 7.263 7,297,650 +0.04(+0.54%)
Jan 11, 2011 7.309 7.309 7.120 7.224 9,117,571 -0.07(-0.90%)
Jan 10, 2011 7.218 7.322 7.178 7.289 7,483,231 +0.04(+0.54%)
Jan 07, 2011 6.943 7.335 6.943 7.250 21,773,388 +0.33(+4.71%)
Jan 06, 2011 6.943 6.956 6.881 6.924 4,426,439 +0.01(+0.09%)
Jan 05, 2011 6.813 6.963 6.761 6.917 11,442,003 +0.08(+1.24%)
Jan 04, 2011 7.009 7.035 6.819 6.832 8,946,369 -0.19(-2.70%)
Jan 03, 2011 6.989 7.035 6.976 7.022 8,820,593 +0.09(+1.32%)
Dec 31, 2010 6.911 6.976 6.878 6.930 4,301,941 -0.01(-0.09%)
Dec 30, 2010 6.930 6.996 6.904 6.937 4,057,000 +0.01(+0.09%)
Dec 29, 2010 6.937 7.022 6.911 6.930 5,186,335 +0.00(+0.00%)
Dec 28, 2010 7.002 7.015 6.924 6.930 6,758,287 -0.05(-0.65%)
Dec 27, 2010 7.009 7.018 6.898 6.976 3,380,443 -0.05(-0.65%)
Dec 23, 2010 7.035 7.133 6.987 7.022 5,254,901 -0.01(-0.19%)
Dec 22, 2010 7.139 7.159 7.015 7.035 9,020,864 -0.08(-1.19%)
Dec 21, 2010 7.022 7.146 6.996 7.120 14,283,798 +0.14(+2.06%)
Dec 20, 2010 7.107 7.133 6.865 6.976 15,298,724 -0.09(-1.29%)
Dec 17, 2010 7.126 7.133 7.067 7.067 8,137,110 -0.07(-1.01%)
Dec 16, 2010 7.133 7.185 7.107 7.139 8,729,215 +0.03(+0.37%)
Dec 15, 2010 7.159 7.178 7.074 7.113 8,813,036 -0.07(-0.91%)
Dec 14, 2010 7.250 7.296 7.165 7.178 10,224,325 -0.07(-0.99%)
Dec 13, 2010 7.302 7.335 7.198 7.250 7,698,509 +0.00(+0.00%)
Dec 10, 2010 7.250 7.283 7.165 7.250 7,798,370 +0.04(+0.54%)
Dec 09, 2010 7.178 7.270 7.165 7.211 11,008,801 +0.06(+0.82%)
Dec 08, 2010 7.133 7.169 7.002 7.152 12,164,936 +0.00(+0.00%)
Dec 07, 2010 7.211 7.244 7.126 7.152 10,053,582 +0.00(+0.00%)
Dec 06, 2010 7.022 7.185 7.022 7.152 13,176,505 +0.09(+1.29%)
Dec 03, 2010 7.165 7.172 7.048 7.061 10,817,146 -0.13(-1.81%)
Dec 02, 2010 7.002 7.198 6.996 7.191 8,274,430 +0.19(+2.70%)
Dec 01, 2010 7.048 7.126 6.956 7.002 11,428,013 +0.05(+0.75%)
Nov 30, 2010 6.767 6.970 6.741 6.950 9,762,520 +0.08(+1.24%)
Nov 29, 2010 6.852 6.911 6.715 6.865 7,649,793 -0.05(-0.75%)
Nov 26, 2010 6.911 6.943 6.852 6.917 2,218,193 -0.06(-0.84%)
Nov 24, 2010 6.780 6.976 6.976 6.976 6,951,267 +0.24(+3.59%)
Nov 23, 2010 6.826 6.832 6.689 6.735 6,269,106 -0.18(-2.64%)
Nov 22, 2010 6.826 6.924 6.774 6.917 6,727,981 +0.02(+0.28%)
Nov 19, 2010 6.852 6.930 6.806 6.898 5,672,273 +0.03(+0.38%)
Nov 18, 2010 6.898 7.074 6.846 6.872 13,653,317 +0.05(+0.67%)
Nov 17, 2010 6.839 6.872 6.761 6.826 5,373,207 -0.04(-0.57%)
Nov 16, 2010 6.800 6.885 6.722 6.865 12,438,195 -0.01(-0.10%)
Nov 15, 2010 6.917 6.989 6.846 6.872 6,689,223 -0.01(-0.09%)
Nov 12, 2010 6.937 6.983 6.774 6.878 15,625,689 -0.10(-1.50%)
Nov 11, 2010 6.911 7.028 6.846 6.983 8,302,894 +0.01(+0.19%)
Nov 10, 2010 6.813 7.015 6.772 6.970 9,695,906 +0.19(+2.79%)
Nov 09, 2010 6.904 6.904 6.748 6.780 8,658,614 -0.21(-2.99%)
Nov 08, 2010 6.917 6.996 6.859 6.989 6,095,141 +0.05(+0.66%)
Nov 05, 2010 6.813 6.956 6.780 6.943 12,910,674 +0.17(+2.50%)
Nov 04, 2010 6.865 6.885 6.715 6.774 17,804,916 +0.00(+0.00%)
Nov 03, 2010 6.832 6.891 6.611 6.774 10,939,093 -0.06(-0.86%)
Nov 02, 2010 6.748 6.865 6.748 6.832 11,062,036 +0.18(+2.65%)
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.