Interpublic GroupCompanies (NY: IPG )

32.63 -0.14 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.18 13.99 13.99 13.99 4,628,446 -0.17(-1.21%)
Aug 28, 2014 14.23 14.26 14.13 14.16 3,976,198 -0.05(-0.38%)
Aug 27, 2014 14.14 14.22 14.03 14.21 4,669,984 +0.15(+1.06%)
Aug 26, 2014 14.16 14.19 14.03 14.06 18,583,688 -0.06(-0.40%)
Aug 25, 2014 14.23 14.23 14.07 14.12 5,473,949 -0.02(-0.15%)
Aug 22, 2014 14.20 14.21 14.05 14.14 4,855,343 -0.06(-0.40%)
Aug 21, 2014 14.23 14.23 14.16 14.20 6,583,503 -0.04(-0.25%)
Aug 20, 2014 14.16 14.25 14.16 14.23 7,327,541 +0.00(+0.00%)
Aug 19, 2014 14.33 14.37 14.19 14.23 2,890,667 -0.08(-0.55%)
Aug 18, 2014 14.23 14.33 14.23 14.31 3,677,358 +0.19(+1.31%)
Aug 15, 2014 14.18 14.30 14.05 14.13 5,268,287 -0.02(-0.15%)
Aug 14, 2014 14.15 14.19 14.08 14.15 3,120,028 +0.00(+0.00%)
Aug 13, 2014 13.93 14.19 13.92 14.15 8,895,137 +0.23(+1.64%)
Aug 12, 2014 13.91 13.93 13.81 13.92 3,977,015 +0.02(+0.15%)
Aug 11, 2014 13.83 14.00 13.83 13.90 3,173,033 +0.09(+0.67%)
Aug 08, 2014 13.49 13.74 13.49 13.81 7,984,324 +0.09(+0.62%)
Aug 07, 2014 13.93 14.02 13.71 13.72 5,718,924 -0.16(-1.18%)
Aug 06, 2014 13.96 13.97 13.84 13.88 6,429,922 -0.17(-1.22%)
Aug 05, 2014 14.07 14.14 13.98 14.05 6,213,854 -0.04(-0.30%)
Aug 04, 2014 13.93 14.13 13.86 14.10 6,351,708 +0.17(+1.23%)
Aug 01, 2014 14.29 14.48 13.87 13.93 6,048,717 -0.12(-0.86%)
Jul 31, 2014 14.24 14.26 14.02 14.05 8,454,008 -0.33(-2.28%)
Jul 30, 2014 14.64 14.67 14.35 14.38 10,725,390 -0.26(-1.80%)
Jul 29, 2014 14.43 14.71 14.38 14.64 20,889,022 +0.22(+1.53%)
Jul 28, 2014 14.37 14.49 14.17 14.42 13,839,898 +0.17(+1.20%)
Jul 25, 2014 14.16 14.34 14.16 14.25 9,769,542 -0.11(-0.79%)
Jul 24, 2014 14.52 14.52 14.14 14.36 17,021,146 +0.21(+1.51%)
Jul 23, 2014 14.18 14.18 14.04 14.15 11,912,841 +0.01(+0.10%)
Jul 22, 2014 14.07 14.15 13.99 14.13 9,107,370 +0.06(+0.40%)
Jul 21, 2014 13.88 14.10 13.83 14.08 11,451,747 +0.25(+1.80%)
Jul 18, 2014 13.76 13.86 13.58 13.83 11,948,992 +0.26(+1.94%)
Jul 17, 2014 13.66 13.74 13.53 13.56 10,605,866 -0.18(-1.30%)
Jul 16, 2014 13.81 13.89 13.71 13.74 6,683,065 +0.01(+0.05%)
Jul 15, 2014 13.71 13.81 13.68 13.73 15,271,365 -0.10(-0.72%)
Jul 14, 2014 13.73 13.86 13.43 13.83 11,791,028 +0.06(+0.47%)
Jul 11, 2014 13.62 13.83 13.61 13.77 8,962,861 +0.14(+0.99%)
Jul 10, 2014 13.54 13.66 13.44 13.63 12,834,283 -0.11(-0.78%)
Jul 09, 2014 13.59 13.75 13.43 13.74 13,546,512 +0.22(+1.63%)
Jul 08, 2014 13.78 13.79 13.43 13.52 10,959,125 -0.24(-1.71%)
Jul 07, 2014 13.83 13.83 13.72 13.76 6,750,967 -0.06(-0.46%)
Jul 03, 2014 13.92 13.82 13.82 13.82 6,501,724 +0.01(+0.05%)
Jul 02, 2014 13.88 13.90 13.80 13.81 4,977,334 -0.08(-0.56%)
Jul 01, 2014 13.93 13.98 13.83 13.89 9,962,093 -0.01(-0.10%)
Jun 30, 2014 13.93 13.98 13.81 13.90 10,305,789 -0.01(-0.10%)
Jun 27, 2014 13.88 13.96 13.80 13.92 8,573,038 +0.09(+0.67%)
Jun 26, 2014 13.86 13.90 13.74 13.83 6,564,146 -0.04(-0.31%)
Jun 25, 2014 13.79 13.92 13.69 13.87 9,091,223 +0.08(+0.57%)
Jun 24, 2014 13.89 13.90 13.73 13.79 9,482,348 -0.14(-1.02%)
Jun 23, 2014 14.04 14.06 13.87 13.93 7,822,902 -0.08(-0.56%)
Jun 20, 2014 13.90 14.01 13.90 14.01 6,998,931 +0.11(+0.82%)
Jun 19, 2014 13.90 14.03 13.71 13.90 8,587,588 -0.03(-0.20%)
Jun 18, 2014 13.96 13.99 13.88 13.93 8,475,261 -0.06(-0.41%)
Jun 17, 2014 13.93 14.03 13.88 13.98 5,264,787 +0.05(+0.36%)
Jun 16, 2014 13.97 13.98 13.82 13.93 7,790,159 -0.01(-0.05%)
Jun 13, 2014 13.94 14.00 13.88 13.94 10,571,759 +0.00(+0.00%)
Jun 12, 2014 14.00 14.05 13.89 13.94 9,878,412 -0.09(-0.66%)
Jun 11, 2014 13.98 14.08 13.93 14.03 8,917,163 +0.08(+0.56%)
Jun 10, 2014 14.00 14.09 13.95 13.95 11,504,919 +0.06(+0.41%)
Jun 06, 2014 13.95 13.97 13.88 13.90 15,357,892 -0.06(-0.41%)
Jun 05, 2014 13.83 13.97 13.80 13.95 5,371,283 +0.19(+1.35%)
Jun 04, 2014 13.76 13.82 13.74 13.77 9,292,961 +0.00(+0.00%)
Jun 03, 2014 13.64 13.79 13.62 13.77 8,551,676 +0.06(+0.42%)
Jun 02, 2014 13.63 13.73 13.61 13.71 8,575,679 +0.09(+0.63%)
May 30, 2014 13.58 13.69 13.48 13.63 11,185,753 +0.07(+0.55%)
May 29, 2014 13.50 13.83 13.45 13.55 17,878,872 +0.13(+0.95%)
May 28, 2014 13.33 13.49 13.26 13.42 21,658,520 +0.08(+0.58%)
May 27, 2014 13.29 13.41 13.21 13.35 13,203,548 +0.18(+1.40%)
May 23, 2014 13.12 13.16 13.16 13.16 5,299,507 +0.10(+0.73%)
May 22, 2014 12.96 13.08 12.86 13.07 7,640,410 +0.13(+1.01%)
May 21, 2014 12.69 13.02 12.69 12.94 12,191,829 +0.22(+1.73%)
May 20, 2014 12.63 12.76 12.60 12.72 15,552,304 +0.08(+0.62%)
May 19, 2014 12.60 12.69 12.57 12.64 4,425,997 +0.01(+0.11%)
May 16, 2014 12.46 12.65 12.39 12.62 6,461,968 +0.17(+1.37%)
May 15, 2014 12.56 12.57 12.33 12.45 6,145,352 -0.13(-1.01%)
May 14, 2014 12.69 12.79 12.58 12.58 8,981,401 -0.14(-1.11%)
May 13, 2014 12.72 12.76 12.66 12.72 3,753,948 +0.02(+0.17%)
May 12, 2014 12.68 12.74 12.58 12.70 6,470,201 +0.05(+0.39%)
May 09, 2014 12.55 12.75 12.50 12.65 24,587,426 +0.28(+2.24%)
May 08, 2014 12.38 12.61 12.33 12.37 5,207,205 -0.03(-0.23%)
May 07, 2014 12.46 12.52 12.25 12.40 12,366,978 +0.01(+0.06%)
May 06, 2014 12.34 12.48 12.34 12.40 7,885,493 +0.04(+0.34%)
May 05, 2014 12.28 12.38 12.20 12.35 3,605,959 +0.01(+0.12%)
May 02, 2014 12.32 12.49 12.30 12.34 10,912,127 +0.04(+0.35%)
May 01, 2014 12.38 12.45 12.29 12.30 5,015,979 -0.06(-0.46%)
Apr 30, 2014 12.15 12.42 12.02 12.35 19,254,118 +0.20(+1.63%)
Apr 29, 2014 12.02 12.20 11.98 12.15 12,755,689 +0.17(+1.42%)
Apr 28, 2014 12.15 12.26 11.84 11.98 9,778,985 -0.21(-1.74%)
Apr 25, 2014 12.23 12.28 12.11 12.20 5,438,523 -0.07(-0.58%)
Apr 24, 2014 12.43 12.44 12.04 12.27 8,382,306 -0.09(-0.75%)
Apr 23, 2014 12.36 12.46 12.30 12.36 5,269,284 +0.05(+0.40%)
Apr 22, 2014 12.42 12.72 12.27 12.31 15,368,715 +0.35(+2.90%)
Apr 21, 2014 12.01 12.06 11.94 11.96 6,213,685 -0.04(-0.35%)
Apr 17, 2014 12.06 12.01 12.01 12.01 4,657,762 -0.04(-0.29%)
Apr 16, 2014 11.67 12.06 11.63 12.04 6,772,350 +0.48(+4.17%)
Apr 15, 2014 11.62 11.71 11.45 11.56 7,250,518 -0.02(-0.18%)
Apr 14, 2014 11.61 11.66 11.50 11.58 4,363,488 +0.04(+0.31%)
Apr 11, 2014 11.62 11.65 11.49 11.55 7,731,092 -0.14(-1.21%)
Apr 10, 2014 11.86 11.96 11.66 11.69 5,835,360 -0.18(-1.55%)
Apr 09, 2014 11.76 11.95 11.72 11.87 4,868,926 +0.18(+1.52%)
Apr 08, 2014 11.70 11.89 11.67 11.69 7,251,456 +0.00(+0.00%)
Apr 07, 2014 11.96 11.98 11.62 11.69 6,247,736 -0.30(-2.54%)
Apr 04, 2014 12.18 12.20 11.98 12.00 7,715,743 -0.12(-0.99%)
Apr 03, 2014 12.27 12.36 12.11 12.12 5,614,761 -0.10(-0.81%)
Apr 02, 2014 12.27 12.29 12.20 12.22 7,161,039 -0.05(-0.41%)
Apr 01, 2014 12.22 12.30 12.10 12.27 8,113,396 +0.11(+0.93%)
Mar 31, 2014 12.18 12.20 12.06 12.15 5,846,931 +0.07(+0.59%)
Mar 28, 2014 11.91 12.25 11.90 12.08 5,172,731 +0.20(+1.67%)
Mar 27, 2014 11.78 11.90 11.74 11.89 5,619,236 +0.10(+0.84%)
Mar 26, 2014 12.05 12.08 11.78 11.79 4,739,479 -0.22(-1.83%)
Mar 25, 2014 12.10 12.17 11.98 12.01 3,435,339 -0.02(-0.18%)
Mar 24, 2014 12.07 12.17 11.96 12.03 5,948,241 -0.04(-0.29%)
Mar 21, 2014 12.20 12.25 12.05 12.06 7,548,472 -0.10(-0.82%)
Mar 20, 2014 12.10 12.26 12.06 12.16 4,359,247 +0.03(+0.23%)
Mar 19, 2014 12.28 12.33 12.03 12.13 3,793,599 -0.16(-1.33%)
Mar 18, 2014 12.16 12.32 12.05 12.30 3,820,468 +0.16(+1.28%)
Mar 17, 2014 12.18 12.27 12.09 12.14 5,367,078 +0.01(+0.12%)
Mar 14, 2014 12.30 12.35 12.09 12.13 4,332,399 -0.21(-1.67%)
Mar 13, 2014 12.42 12.46 12.27 12.33 7,460,604 -0.05(-0.40%)
Mar 12, 2014 12.36 12.76 12.25 12.38 4,312,977 -0.02(-0.17%)
Mar 11, 2014 12.38 12.48 12.28 12.40 4,177,451 +0.02(+0.17%)
Mar 10, 2014 12.55 12.59 12.33 12.38 8,791,334 -0.21(-1.63%)
Mar 07, 2014 12.51 12.61 12.43 12.59 4,171,869 +0.11(+0.91%)
Mar 06, 2014 12.32 12.52 12.30 12.47 5,688,331 +0.19(+1.56%)
Mar 05, 2014 12.33 12.36 12.20 12.28 5,014,862 -0.01(-0.06%)
Mar 04, 2014 12.37 12.42 12.28 12.29 4,254,497 +0.08(+0.64%)
Mar 03, 2014 12.41 12.41 12.09 12.21 5,876,374 -0.35(-2.82%)
Feb 28, 2014 12.41 12.64 12.41 12.57 6,847,883 +0.16(+1.31%)
Feb 27, 2014 12.10 12.40 12.04 12.40 8,428,620 +0.34(+2.79%)
Feb 26, 2014 12.12 12.15 12.02 12.07 5,185,775 -0.06(-0.47%)
Feb 25, 2014 12.09 12.13 11.97 12.12 5,640,813 +0.01(+0.12%)
Feb 24, 2014 11.95 12.19 11.88 12.11 5,305,525 +0.23(+1.96%)
Feb 21, 2014 12.02 12.05 11.87 11.88 3,842,324 -0.13(-1.06%)
Feb 20, 2014 11.83 12.02 11.79 12.00 5,618,325 +0.23(+1.92%)
Feb 19, 2014 11.59 11.95 11.57 11.78 7,965,019 +0.20(+1.70%)
Feb 18, 2014 11.66 11.68 11.49 11.58 11,232,815 -0.04(-0.36%)
Feb 14, 2014 11.99 11.62 11.62 11.62 13,615,556 -0.46(-3.79%)
Feb 13, 2014 11.91 12.09 11.86 12.08 5,061,195 +0.12(+1.00%)
Feb 12, 2014 11.67 11.97 11.66 11.96 4,555,401 +0.29(+2.48%)
Feb 11, 2014 11.77 11.79 11.63 11.67 7,597,977 -0.04(-0.30%)
Feb 10, 2014 11.68 11.80 11.57 11.71 5,312,912 +0.00(+0.00%)
Feb 07, 2014 11.81 11.85 11.64 11.71 5,065,149 -0.07(-0.60%)
Feb 06, 2014 11.54 11.78 11.51 11.78 7,666,369 +0.30(+2.64%)
Feb 05, 2014 11.48 11.54 11.37 11.47 6,931,035 -0.07(-0.61%)
Feb 04, 2014 11.34 11.66 11.34 11.54 8,259,709 +0.23(+1.99%)
Feb 03, 2014 11.52 11.57 11.21 11.32 8,476,536 -0.19(-1.65%)
Jan 31, 2014 11.49 11.63 11.43 11.51 5,559,734 -0.18(-1.51%)
Jan 30, 2014 11.71 11.78 11.63 11.69 3,909,332 +0.09(+0.79%)
Jan 29, 2014 11.73 11.76 11.58 11.59 5,000,078 -0.24(-2.03%)
Jan 28, 2014 11.68 11.84 11.67 11.83 4,757,952 +0.22(+1.88%)
Jan 27, 2014 11.83 11.86 11.51 11.62 7,155,082 -0.23(-1.91%)
Jan 24, 2014 12.02 12.05 11.76 11.84 6,084,613 -0.30(-2.44%)
Jan 23, 2014 12.29 12.29 12.12 12.14 3,877,217 -0.25(-1.99%)
Jan 22, 2014 12.36 12.41 12.28 12.38 3,613,675 +0.02(+0.17%)
Jan 21, 2014 12.38 12.50 12.30 12.36 3,851,651 +0.05(+0.40%)
Jan 17, 2014 12.38 12.31 12.31 12.31 2,244,539 -0.06(-0.46%)
Jan 16, 2014 12.46 12.48 12.33 12.37 4,461,722 -0.13(-1.02%)
Jan 15, 2014 12.51 12.57 12.45 12.50 3,640,497 -0.01(-0.11%)
Jan 14, 2014 12.30 12.52 12.26 12.51 5,482,969 +0.23(+1.90%)
Jan 13, 2014 12.38 12.42 12.25 12.28 6,895,269 -0.16(-1.25%)
Jan 10, 2014 12.31 12.44 12.26 12.43 5,540,460 +0.16(+1.32%)
Jan 09, 2014 12.36 12.40 12.17 12.27 7,571,349 -0.08(-0.68%)
Jan 08, 2014 12.31 12.37 12.20 12.36 6,580,336 +0.01(+0.11%)
Jan 07, 2014 12.31 12.39 12.26 12.34 4,397,064 +0.09(+0.75%)
Jan 06, 2014 12.49 12.49 12.21 12.25 5,050,190 -0.18(-1.42%)
Jan 03, 2014 12.45 12.48 12.41 12.43 3,452,201 +0.01(+0.11%)
Jan 02, 2014 12.41 12.46 12.32 12.41 4,589,666 -0.07(-0.56%)
Dec 31, 2013 12.41 12.48 12.48 12.48 5,205,163 +0.09(+0.74%)
Dec 30, 2013 12.26 12.42 12.25 12.39 3,589,790 +0.11(+0.86%)
Dec 27, 2013 12.30 12.33 12.21 12.29 2,513,394 +0.06(+0.52%)
Dec 26, 2013 12.10 12.24 12.09 12.22 3,268,989 +0.10(+0.81%)
Dec 24, 2013 11.96 12.12 11.96 12.12 1,213,625 +0.13(+1.12%)
Dec 23, 2013 12.01 12.02 11.85 11.99 5,440,861 +0.07(+0.59%)
Dec 20, 2013 11.88 11.97 11.83 11.92 8,465,667 +0.08(+0.72%)
Dec 19, 2013 11.87 11.98 11.80 11.83 4,507,852 -0.03(-0.24%)
Dec 18, 2013 11.66 11.88 11.50 11.86 5,614,243 +0.32(+2.75%)
Dec 17, 2013 11.59 11.69 11.50 11.54 5,488,654 -0.04(-0.37%)
Dec 16, 2013 11.67 11.76 11.59 11.59 5,751,092 -0.05(-0.42%)
Dec 13, 2013 11.78 11.85 11.63 11.64 5,132,646 -0.13(-1.08%)
Dec 12, 2013 11.78 11.90 11.76 11.76 4,189,639 -0.06(-0.48%)
Dec 11, 2013 12.02 12.05 11.81 11.82 4,527,956 -0.21(-1.76%)
Dec 10, 2013 12.05 12.21 12.01 12.03 5,144,636 -0.04(-0.29%)
Dec 09, 2013 11.95 12.07 11.90 12.07 5,020,331 +0.16(+1.36%)
Dec 06, 2013 11.90 11.97 11.83 11.90 5,225,899 +0.08(+0.66%)
Dec 05, 2013 11.97 11.98 11.81 11.83 6,312,816 -0.16(-1.29%)
Dec 04, 2013 11.88 12.09 11.79 11.98 7,798,850 +0.02(+0.18%)
Dec 03, 2013 12.19 12.15 11.93 11.96 6,190,235 -0.19(-1.57%)
Dec 02, 2013 12.28 12.31 12.13 12.15 4,539,117 -0.12(-0.98%)
Nov 29, 2013 12.22 12.36 12.19 12.27 2,071,566 +0.01(+0.12%)
Nov 27, 2013 12.19 12.33 12.16 12.26 5,332,973 +0.12(+1.02%)
Nov 26, 2013 12.00 12.19 11.98 12.13 5,732,022 +0.14(+1.17%)
Nov 25, 2013 12.18 12.21 11.98 11.99 6,003,472 -0.18(-1.50%)
Nov 22, 2013 12.18 12.32 12.15 12.18 6,070,811 +0.03(+0.23%)
Nov 21, 2013 11.96 12.15 11.92 12.15 4,641,384 +0.24(+2.00%)
Nov 20, 2013 11.96 12.06 11.89 11.91 4,282,310 -0.05(-0.41%)
Nov 19, 2013 11.94 12.12 11.93 11.96 6,270,271 -0.01(-0.12%)
Nov 18, 2013 11.96 12.11 11.92 11.97 5,794,920 +0.07(+0.59%)
Nov 15, 2013 11.83 12.07 11.82 11.90 9,805,988 -0.23(-1.91%)
Nov 14, 2013 11.98 12.16 11.95 12.13 6,519,989 +0.17(+1.41%)
Nov 13, 2013 11.75 11.97 11.71 11.96 5,190,027 +0.13(+1.13%)
Nov 12, 2013 11.89 11.95 11.81 11.83 4,060,405 -0.06(-0.53%)
Nov 11, 2013 11.92 11.93 11.85 11.89 3,416,973 +0.00(+0.00%)
Nov 08, 2013 11.75 11.92 11.71 11.89 4,831,916 +0.17(+1.44%)
Nov 07, 2013 11.97 12.05 11.72 11.73 7,270,725 -0.21(-1.77%)
Nov 06, 2013 11.83 12.01 11.82 11.94 7,657,720 +0.18(+1.55%)
Nov 05, 2013 11.85 11.86 11.73 11.75 6,599,176 -0.11(-0.89%)
Nov 04, 2013 11.92 11.94 11.82 11.86 5,387,051 -0.01(-0.12%)
Nov 01, 2013 11.80 11.92 11.79 11.87 7,322,669 +0.08(+0.66%)
Oct 31, 2013 11.66 11.85 11.60 11.80 9,564,933 +0.13(+1.08%)
Oct 30, 2013 11.66 11.73 11.59 11.67 8,572,132 +0.00(+0.00%)
Oct 29, 2013 11.47 11.72 11.44 11.67 15,827,634 +0.20(+1.71%)
Oct 28, 2013 11.30 11.49 11.30 11.47 10,141,198 +0.13(+1.18%)
Oct 25, 2013 11.16 11.42 11.13 11.34 16,809,814 +0.17(+1.51%)
Oct 24, 2013 10.85 11.23 10.73 11.17 24,279,650 +0.36(+3.31%)
Oct 23, 2013 10.97 11.01 10.75 10.81 15,144,914 -0.19(-1.72%)
Oct 22, 2013 11.12 11.14 10.97 11.00 14,125,293 -0.11(-0.95%)
Oct 21, 2013 11.28 11.28 10.95 11.11 18,075,204 -0.15(-1.37%)
Oct 18, 2013 11.45 11.53 11.11 11.26 31,267,054 -0.60(-5.03%)
Oct 17, 2013 11.89 11.93 11.74 11.86 11,670,630 -0.08(-0.71%)
Oct 16, 2013 11.89 11.95 11.74 11.94 7,045,721 +0.11(+0.89%)
Oct 15, 2013 11.97 12.10 11.79 11.84 9,924,582 -0.05(-0.41%)
Oct 14, 2013 11.81 11.90 11.63 11.89 9,037,305 +0.00(+0.00%)
Oct 11, 2013 11.78 11.89 11.71 11.89 5,277,312 +0.18(+1.50%)
Oct 10, 2013 11.61 11.75 11.59 11.71 7,272,312 +0.20(+1.71%)
Oct 09, 2013 11.64 11.67 11.42 11.52 6,793,560 -0.12(-1.03%)
Oct 08, 2013 11.78 11.78 11.58 11.63 6,216,921 -0.12(-1.02%)
Oct 07, 2013 11.82 11.85 11.75 11.75 3,101,393 -0.18(-1.47%)
Oct 04, 2013 11.85 11.97 11.83 11.93 3,594,076 +0.11(+0.95%)
Oct 03, 2013 11.96 11.99 11.75 11.82 6,054,394 -0.20(-1.64%)
Oct 02, 2013 11.97 12.04 11.89 12.01 5,032,274 -0.03(-0.23%)
Oct 01, 2013 11.82 12.11 11.82 12.04 4,235,795 -0.02(-0.17%)
Sep 30, 2013 11.94 12.09 11.88 12.06 3,870,285 +0.02(+0.17%)
Sep 27, 2013 12.09 12.17 12.01 12.04 3,944,639 -0.09(-0.75%)
Sep 26, 2013 12.01 12.13 11.87 12.13 3,695,179 +0.13(+1.05%)
Sep 25, 2013 11.98 12.14 11.94 12.01 3,559,219 +0.01(+0.12%)
Sep 24, 2013 11.97 12.14 11.97 11.99 4,867,336 +0.01(+0.06%)
Sep 23, 2013 12.08 12.11 11.88 11.99 7,005,127 -0.15(-1.22%)
Sep 20, 2013 12.30 12.32 12.09 12.13 9,149,401 -0.16(-1.31%)
Sep 19, 2013 12.02 12.32 12.00 12.29 11,361,151 +0.34(+2.88%)
Sep 18, 2013 11.92 12.04 11.87 11.95 5,684,078 +0.07(+0.59%)
Sep 17, 2013 11.87 11.96 11.81 11.88 2,824,119 +0.01(+0.12%)
Sep 16, 2013 12.01 12.02 11.82 11.87 3,475,995 +0.03(+0.24%)
Sep 13, 2013 11.80 11.85 11.71 11.84 3,368,860 +0.09(+0.78%)
Sep 12, 2013 11.81 11.90 11.73 11.75 3,203,526 -0.09(-0.77%)
Sep 11, 2013 11.61 11.85 11.61 11.84 4,377,347 +0.22(+1.87%)
Sep 10, 2013 11.49 11.69 11.49 11.62 2,723,060 +0.18(+1.53%)
Sep 09, 2013 11.37 11.51 11.34 11.45 3,404,672 +0.10(+0.87%)
Sep 06, 2013 11.35 11.44 11.21 11.35 2,907,574 +0.01(+0.12%)
Sep 05, 2013 11.32 11.46 11.32 11.33 2,900,731 -0.02(-0.19%)
Sep 04, 2013 11.25 11.36 11.23 11.35 3,608,598 +0.09(+0.81%)
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.