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

Omnicom Group (NY: OMC )

93.19 +0.44 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2014 52.34 52.60 52.15 52.29 1,672,097 +0.21(+0.40%)
Mar 28, 2014 52.25 52.61 51.85 52.09 1,624,473 +0.10(+0.19%)
Mar 27, 2014 52.42 52.61 51.95 51.98 1,752,464 -0.31(-0.59%)
Mar 26, 2014 52.39 52.94 52.16 52.29 2,494,583 +0.43(+0.83%)
Mar 25, 2014 51.91 52.11 51.53 51.86 1,052,620 +0.01(+0.01%)
Mar 24, 2014 51.93 52.03 51.35 51.85 1,745,170 -0.05(-0.10%)
Mar 21, 2014 52.32 53.18 51.71 51.91 2,122,264 -0.27(-0.52%)
Mar 20, 2014 51.06 52.21 50.94 52.18 2,135,613 +0.51(+0.99%)
Mar 19, 2014 52.51 52.51 51.47 51.67 2,962,545 -0.91(-1.74%)
Mar 18, 2014 52.43 53.02 52.32 52.58 1,713,281 +0.14(+0.27%)
Mar 17, 2014 52.20 52.81 51.91 52.44 1,754,738 +0.40(+0.76%)
Mar 14, 2014 51.73 52.12 51.52 52.04 1,401,916 -0.04(-0.07%)
Mar 13, 2014 52.85 52.88 52.08 52.08 1,285,182 -0.64(-1.22%)
Mar 12, 2014 52.01 52.75 51.83 52.72 2,833,118 -0.04(-0.07%)
Mar 11, 2014 52.91 53.03 52.40 52.76 2,871,445 -0.24(-0.45%)
Mar 10, 2014 54.30 54.30 52.96 52.99 1,844,796 -1.39(-2.56%)
Mar 07, 2014 54.58 54.87 54.33 54.38 2,129,190 -0.04(-0.08%)
Mar 06, 2014 54.29 54.61 54.19 54.43 1,264,001 +0.58(+1.07%)
Mar 05, 2014 54.04 54.16 53.49 53.85 1,312,326 -0.34(-0.62%)
Mar 04, 2014 54.05 54.32 53.84 54.19 1,231,377 +0.84(+1.57%)
Mar 03, 2014 53.63 53.78 52.92 53.35 1,262,457 -0.87(-1.60%)
Feb 28, 2014 54.36 54.94 54.12 54.22 2,494,913 +0.57(+1.07%)
Feb 27, 2014 53.35 53.84 53.28 53.65 1,576,487 -0.03(-0.05%)
Feb 26, 2014 54.32 54.35 53.64 53.68 1,392,541 -0.77(-1.41%)
Feb 25, 2014 54.54 54.78 54.34 54.44 1,746,260 +0.39(+0.73%)
Feb 24, 2014 53.76 54.72 53.13 54.05 1,711,696 +0.92(+1.73%)
Feb 21, 2014 53.45 53.82 53.12 53.13 1,851,592 -0.26(-0.48%)
Feb 20, 2014 53.80 53.88 53.37 53.39 1,966,247 -0.38(-0.70%)
Feb 19, 2014 54.15 54.65 53.73 53.77 1,112,704 -0.51(-0.93%)
Feb 18, 2014 54.23 54.41 53.94 54.27 1,357,643 +0.16(+0.29%)
Feb 14, 2014 53.20 54.12 54.12 54.12 2,191,320 +1.10(+2.08%)
Feb 13, 2014 52.30 53.05 52.08 53.01 2,567,900 +1.08(+2.09%)
Feb 12, 2014 51.89 52.01 51.17 51.93 4,924,699 -0.09(-0.18%)
Feb 11, 2014 54.20 54.20 51.97 52.02 7,968,656 -0.83(-1.58%)
Feb 10, 2014 52.73 52.93 52.51 52.86 2,214,214 -0.02(-0.04%)
Feb 07, 2014 52.73 53.07 52.51 52.88 2,992,251 +0.59(+1.13%)
Feb 06, 2014 52.21 52.65 52.15 52.29 2,275,708 +0.91(+1.78%)
Feb 05, 2014 51.10 52.13 51.10 51.37 2,493,386 -0.05(-0.10%)
Feb 04, 2014 50.55 51.62 50.45 51.42 1,771,175 +1.01(+2.01%)
Feb 03, 2014 51.82 51.87 50.30 50.41 2,592,196 -1.31(-2.54%)
Jan 31, 2014 51.60 52.26 51.20 51.72 3,205,986 -1.00(-1.89%)
Jan 30, 2014 51.87 52.86 51.87 52.72 1,298,583 +1.08(+2.10%)
Jan 29, 2014 51.95 52.21 51.30 51.64 1,789,035 -0.51(-0.98%)
Jan 28, 2014 52.25 52.56 51.79 52.15 1,919,026 +0.87(+1.70%)
Jan 27, 2014 51.49 51.70 51.03 51.28 2,200,923 -0.39(-0.76%)
Jan 24, 2014 51.80 52.11 51.47 51.67 2,238,563 -0.57(-1.09%)
Jan 23, 2014 52.11 52.61 51.97 52.24 2,221,334 -0.23(-0.43%)
Jan 22, 2014 52.76 52.83 52.36 52.47 1,277,474 -0.31(-0.58%)
Jan 21, 2014 53.28 53.57 52.54 52.78 1,538,903 -0.10(-0.19%)
Jan 17, 2014 53.11 52.88 52.88 52.88 1,588,763 -0.11(-0.20%)
Jan 16, 2014 53.15 53.25 52.77 52.98 1,454,522 -0.11(-0.20%)
Jan 15, 2014 52.67 53.70 52.95 53.09 2,807,505 +0.42(+0.80%)
Jan 14, 2014 51.82 52.80 51.70 52.67 2,191,765 +1.71(+3.36%)
Jan 13, 2014 51.70 51.94 50.82 50.96 2,064,015 -1.22(-2.34%)
Jan 10, 2014 52.68 52.89 52.12 52.18 3,840,018 +0.70(+1.36%)
Jan 09, 2014 51.77 52.22 51.45 51.48 2,257,580 +0.52(+1.02%)
Jan 08, 2014 51.34 51.45 50.93 50.96 1,704,996 -0.88(-1.70%)
Jan 07, 2014 51.66 52.00 51.46 51.84 2,393,631 +0.53(+1.04%)
Jan 06, 2014 51.74 51.95 51.14 51.31 2,300,412 -1.27(-2.41%)
Jan 03, 2014 52.58 52.88 52.22 52.58 1,514,671 -0.16(-0.30%)
Jan 02, 2014 53.11 53.29 52.61 52.73 1,512,999 -0.26(-0.50%)
Dec 31, 2013 52.73 53.00 53.00 53.00 1,249,877 +0.27(+0.51%)
Dec 30, 2013 52.16 52.76 51.89 52.73 1,235,908 +0.41(+0.78%)
Dec 27, 2013 52.31 52.58 52.09 52.32 1,063,565 +0.48(+0.93%)
Dec 26, 2013 51.19 51.85 51.06 51.84 675,461 +0.65(+1.27%)
Dec 24, 2013 50.85 51.39 50.85 51.19 524,261 +0.44(+0.87%)
Dec 23, 2013 51.31 51.34 50.66 50.75 2,017,544 -0.19(-0.38%)
Dec 20, 2013 51.66 51.67 50.87 50.94 3,383,206 -0.80(-1.54%)
Dec 19, 2013 51.31 52.16 51.17 51.74 3,146,317 +1.46(+2.91%)
Dec 18, 2013 49.78 50.28 49.02 50.28 1,659,274 +0.79(+1.60%)
Dec 17, 2013 49.24 49.91 49.24 49.48 2,335,122 +0.15(+0.30%)
Dec 16, 2013 48.89 49.47 48.89 49.34 1,487,476 +0.57(+1.18%)
Dec 13, 2013 49.01 49.36 48.74 48.76 1,235,224 -0.06(-0.12%)
Dec 12, 2013 49.22 49.46 48.75 48.82 1,953,240 -0.64(-1.30%)
Dec 11, 2013 50.50 50.70 49.27 49.46 2,080,320 -0.60(-1.19%)
Dec 10, 2013 50.26 50.56 50.04 50.06 1,060,821 -0.33(-0.65%)
Dec 09, 2013 50.56 50.86 50.27 50.38 1,164,002 -0.13(-0.27%)
Dec 06, 2013 50.16 50.70 50.10 50.52 1,622,660 +0.62(+1.25%)
Dec 05, 2013 50.26 50.42 49.63 49.90 2,507,962 +0.70(+1.43%)
Dec 04, 2013 49.80 50.09 49.12 49.19 2,734,740 -0.89(-1.77%)
Dec 03, 2013 50.09 50.38 49.85 50.08 3,000,820 -0.92(-1.81%)
Dec 02, 2013 50.57 51.22 50.42 51.00 1,830,523 +0.38(+0.74%)
Nov 29, 2013 51.16 51.36 50.36 50.63 996,383 -0.05(-0.10%)
Nov 27, 2013 50.88 51.00 50.51 50.68 778,459 -0.17(-0.33%)
Nov 26, 2013 50.66 51.29 50.36 50.85 1,524,731 +0.60(+1.20%)
Nov 25, 2013 50.60 50.67 50.17 50.24 1,025,695 -0.59(-1.16%)
Nov 22, 2013 50.75 51.13 50.68 50.83 1,400,342 +0.71(+1.41%)
Nov 21, 2013 50.26 50.42 50.09 50.12 2,363,750 +0.28(+0.55%)
Nov 20, 2013 49.71 50.01 49.56 49.85 1,340,346 +0.13(+0.27%)
Nov 19, 2013 49.37 49.82 49.24 49.71 1,150,431 +0.16(+0.33%)
Nov 18, 2013 49.74 50.12 49.31 49.55 1,865,144 -0.01(-0.03%)
Nov 15, 2013 49.80 50.12 49.46 49.56 3,147,515 +0.62(+1.26%)
Nov 14, 2013 49.29 49.39 48.94 48.95 1,511,876 -0.49(-0.99%)
Nov 13, 2013 48.88 49.63 48.61 49.44 2,045,033 -0.16(-0.31%)
Nov 12, 2013 49.68 50.09 49.44 49.59 937,350 -0.40(-0.81%)
Nov 11, 2013 49.99 50.27 49.90 50.00 977,223 +0.11(+0.23%)
Nov 08, 2013 49.70 50.04 49.49 49.88 1,412,127 +0.01(+0.03%)
Nov 07, 2013 50.19 50.31 49.75 49.87 1,504,469 -0.09(-0.18%)
Nov 06, 2013 50.60 50.90 49.78 49.96 2,519,295 +0.16(+0.33%)
Nov 05, 2013 49.51 49.97 49.35 49.80 1,484,469 +0.26(+0.53%)
Nov 04, 2013 49.09 49.68 48.71 49.53 1,589,201 +0.66(+1.35%)
Nov 01, 2013 48.32 48.97 48.28 48.88 2,181,939 +0.62(+1.28%)
Oct 31, 2013 48.18 48.73 47.98 48.26 1,989,308 +0.09(+0.18%)
Oct 30, 2013 48.86 48.86 48.10 48.17 1,740,817 -0.63(-1.29%)
Oct 29, 2013 48.19 48.80 48.19 48.80 1,900,412 +0.36(+0.75%)
Oct 28, 2013 47.78 48.74 47.76 48.44 2,244,996 +0.64(+1.35%)
Oct 25, 2013 47.58 48.12 47.58 47.80 2,167,056 +0.69(+1.46%)
Oct 24, 2013 47.33 47.57 47.10 47.11 3,075,940 +0.35(+0.74%)
Oct 23, 2013 47.72 48.05 46.67 46.76 2,393,185 -1.30(-2.71%)
Oct 22, 2013 47.19 48.22 47.18 48.07 2,316,328 +1.19(+2.54%)
Oct 21, 2013 46.77 46.92 46.45 46.88 1,144,491 +0.35(+0.76%)
Oct 18, 2013 46.43 46.98 46.43 46.52 2,699,719 +0.35(+0.77%)
Oct 17, 2013 45.75 46.23 45.67 46.17 1,959,056 +0.39(+0.85%)
Oct 16, 2013 44.99 46.06 44.93 45.78 3,044,399 -0.25(-0.54%)
Oct 15, 2013 45.89 46.54 45.60 46.03 2,238,645 +0.72(+1.58%)
Oct 14, 2013 44.87 45.50 44.74 45.31 1,793,242 +0.18(+0.39%)
Oct 11, 2013 45.14 45.23 44.87 45.13 1,791,512 +0.21(+0.47%)
Oct 10, 2013 44.05 44.93 43.96 44.92 1,836,887 +1.16(+2.66%)
Oct 09, 2013 43.87 43.99 43.47 43.76 1,521,964 -0.16(-0.37%)
Oct 08, 2013 44.47 44.67 43.90 43.92 1,439,453 -0.50(-1.13%)
Oct 07, 2013 44.53 44.83 44.31 44.43 1,044,974 -0.30(-0.68%)
Oct 04, 2013 44.77 44.82 44.64 44.73 2,342,816 +0.02(+0.05%)
Oct 03, 2013 44.89 44.95 44.62 44.71 2,169,496 -0.05(-0.11%)
Oct 02, 2013 44.83 45.08 44.60 44.76 1,934,128 -0.28(-0.61%)
Oct 01, 2013 45.47 45.47 44.87 45.04 2,611,871 +0.09(+0.19%)
Sep 30, 2013 45.20 45.31 44.87 44.95 2,171,944 -0.62(-1.37%)
Sep 27, 2013 45.95 45.97 45.41 45.57 1,646,950 -0.06(-0.12%)
Sep 26, 2013 45.73 45.91 45.50 45.63 1,052,683 -0.13(-0.28%)
Sep 25, 2013 46.16 46.19 45.60 45.76 1,854,016 -0.08(-0.17%)
Sep 24, 2013 46.06 46.26 45.79 45.84 1,764,120 +0.03(+0.06%)
Sep 23, 2013 46.32 46.37 45.73 45.81 1,472,814 -0.38(-0.83%)
Sep 20, 2013 46.66 46.76 46.15 46.19 2,301,717 -0.01(-0.02%)
Sep 19, 2013 46.51 46.69 46.11 46.20 2,109,664 -0.31(-0.67%)
Sep 18, 2013 46.58 46.73 45.70 46.51 1,926,690 -0.21(-0.45%)
Sep 17, 2013 46.20 46.73 46.14 46.72 1,036,299 +0.48(+1.04%)
Sep 16, 2013 46.32 46.36 45.95 46.24 2,059,896 +0.46(+1.00%)
Sep 13, 2013 45.81 46.01 45.66 45.78 2,296,377 +0.30(+0.65%)
Sep 12, 2013 45.18 45.63 45.12 45.49 1,558,977 +0.00(+0.00%)
Sep 11, 2013 45.50 45.59 45.31 45.49 1,632,290 +0.50(+1.11%)
Sep 10, 2013 44.96 45.12 44.82 44.99 966,996 +0.27(+0.61%)
Sep 09, 2013 44.19 44.72 44.11 44.71 1,081,993 +0.63(+1.42%)
Sep 06, 2013 44.23 44.46 43.88 44.08 1,067,525 +0.06(+0.13%)
Sep 05, 2013 43.94 44.19 43.77 44.03 2,107,772 +0.58(+1.33%)
Sep 04, 2013 43.30 43.47 43.19 43.45 2,683,693 +0.73(+1.71%)
Sep 03, 2013 43.39 43.44 42.35 42.72 2,514,223 +0.01(+0.02%)
Aug 30, 2013 42.88 42.96 42.49 42.71 1,566,405 -0.18(-0.41%)
Aug 29, 2013 42.67 43.06 42.60 42.89 1,318,688 +0.48(+1.13%)
Aug 28, 2013 42.21 42.56 42.04 42.41 2,025,313 -0.14(-0.33%)
Aug 27, 2013 42.80 42.92 42.47 42.55 1,398,948 -0.68(-1.56%)
Aug 26, 2013 43.61 43.66 43.18 43.23 988,228 -0.27(-0.62%)
Aug 23, 2013 43.59 43.73 43.36 43.49 1,253,698 -0.17(-0.39%)
Aug 22, 2013 43.48 43.73 43.26 43.66 1,433,642 +0.38(+0.88%)
Aug 21, 2013 43.94 44.12 43.24 43.28 2,396,260 -0.64(-1.46%)
Aug 20, 2013 43.52 44.01 43.29 43.92 2,469,535 +0.22(+0.50%)
Aug 19, 2013 43.67 43.80 43.50 43.70 2,321,310 +0.41(+0.94%)
Aug 16, 2013 42.75 43.37 42.75 43.30 3,429,333 +0.56(+1.30%)
Aug 15, 2013 43.51 43.58 42.42 42.74 4,559,550 -1.05(-2.40%)
Aug 14, 2013 44.19 44.32 43.77 43.79 2,718,832 -0.06(-0.13%)
Aug 13, 2013 44.11 44.15 43.80 43.85 1,969,397 -0.30(-0.67%)
Aug 12, 2013 43.93 44.37 43.82 44.14 2,055,333 +0.00(+0.00%)
Aug 09, 2013 44.62 44.89 44.11 44.14 2,482,394 -0.56(-1.26%)
Aug 08, 2013 44.93 44.93 44.64 44.70 1,316,946 +0.06(+0.13%)
Aug 07, 2013 44.61 44.83 44.54 44.65 3,361,664 -0.06(-0.13%)
Aug 06, 2013 45.04 45.27 44.69 44.70 4,362,632 -0.01(-0.03%)
Aug 05, 2013 44.49 44.76 44.35 44.72 4,489,634 +0.01(+0.02%)
Aug 02, 2013 44.60 45.18 44.60 44.71 3,923,631 -0.92(-2.02%)
Aug 01, 2013 45.69 45.99 45.43 45.63 5,342,957 +0.37(+0.82%)
Jul 31, 2013 45.73 46.36 45.17 45.26 8,010,873 +0.45(+1.01%)
Jul 30, 2013 45.37 45.40 44.39 44.81 7,809,265 -0.79(-1.73%)
Jul 29, 2013 49.32 49.65 45.42 45.60 25,038,192 -0.25(-0.55%)
Jul 26, 2013 45.13 45.89 44.92 45.85 2,330,091 +0.57(+1.26%)
Jul 25, 2013 45.66 45.70 44.94 45.28 2,228,455 -0.23(-0.50%)
Jul 24, 2013 45.58 45.72 45.30 45.51 1,796,514 +0.08(+0.17%)
Jul 23, 2013 45.89 45.99 45.39 45.43 1,620,345 -0.32(-0.71%)
Jul 22, 2013 46.00 46.06 45.54 45.75 2,077,336 -0.30(-0.66%)
Jul 19, 2013 46.52 46.56 45.18 46.06 4,067,599 -0.30(-0.65%)
Jul 18, 2013 46.73 47.49 46.02 46.36 3,651,027 -0.68(-1.45%)
Jul 17, 2013 46.82 47.30 46.82 47.04 2,739,109 +0.27(+0.57%)
Jul 16, 2013 46.87 47.21 46.64 46.77 1,906,966 +0.01(+0.03%)
Jul 15, 2013 46.49 47.01 46.39 46.76 2,049,596 +0.04(+0.09%)
Jul 12, 2013 46.48 46.90 46.48 46.72 2,554,716 +0.14(+0.30%)
Jul 11, 2013 46.35 46.66 46.17 46.58 2,227,671 +0.81(+1.77%)
Jul 10, 2013 45.60 45.91 45.44 45.77 1,822,228 +0.18(+0.39%)
Jul 09, 2013 45.42 45.69 45.16 45.59 1,853,433 +0.42(+0.92%)
Jul 08, 2013 45.02 45.19 44.81 45.18 2,034,462 +0.46(+1.02%)
Jul 05, 2013 44.50 44.76 44.18 44.72 1,735,052 +0.72(+1.63%)
Jul 03, 2013 43.84 44.42 43.49 44.00 2,040,322 -0.15(-0.34%)
Jul 02, 2013 44.05 44.63 43.66 44.15 2,647,101 -0.02(-0.05%)
Jul 01, 2013 44.29 44.63 44.12 44.17 2,176,328 -0.11(-0.24%)
Jun 28, 2013 44.41 44.79 44.21 44.27 2,610,201 -0.22(-0.49%)
Jun 27, 2013 44.27 44.66 44.16 44.49 1,519,008 +0.51(+1.17%)
Jun 26, 2013 43.80 44.18 43.49 43.98 1,443,510 +0.60(+1.38%)
Jun 25, 2013 43.51 43.82 43.18 43.38 2,086,229 +0.26(+0.60%)
Jun 24, 2013 43.35 43.46 43.12 43.12 2,216,923 -0.56(-1.29%)
Jun 21, 2013 43.85 43.89 43.14 43.68 3,407,893 +0.26(+0.60%)
Jun 20, 2013 43.85 44.07 43.18 43.42 1,913,125 -0.89(-2.00%)
Jun 19, 2013 45.03 45.24 44.30 44.31 1,278,724 -0.63(-1.41%)
Jun 18, 2013 44.66 45.06 44.54 44.94 1,205,692 +0.37(+0.84%)
Jun 17, 2013 44.49 44.80 44.33 44.57 1,273,624 +0.37(+0.84%)
Jun 14, 2013 44.33 44.50 44.01 44.20 1,301,235 -0.13(-0.29%)
Jun 13, 2013 43.30 44.44 43.20 44.32 2,089,050 +1.06(+2.46%)
Jun 12, 2013 44.02 44.02 43.16 43.26 1,727,373 -0.26(-0.60%)
Jun 11, 2013 43.60 44.16 43.49 43.52 2,196,102 -0.64(-1.44%)
Jun 10, 2013 44.82 44.93 43.95 44.16 2,815,035 -0.57(-1.28%)
Jun 07, 2013 43.77 44.75 42.75 44.73 7,185,787 +2.05(+4.80%)
Jun 06, 2013 42.35 42.68 42.07 42.68 2,070,066 +0.34(+0.81%)
Jun 05, 2013 43.26 43.26 42.06 42.34 4,097,338 -0.99(-2.29%)
Jun 04, 2013 43.48 43.84 42.97 43.33 3,095,893 -0.08(-0.18%)
Jun 03, 2013 43.49 43.54 42.95 43.41 2,185,989 -0.06(-0.14%)
May 31, 2013 43.96 44.40 43.47 43.47 2,408,477 -0.63(-1.43%)
May 30, 2013 43.94 44.22 43.81 44.10 2,531,910 +0.29(+0.65%)
May 29, 2013 44.35 44.38 43.64 43.82 2,276,818 -0.82(-1.83%)
May 28, 2013 44.88 44.98 44.25 44.63 3,170,904 +0.15(+0.33%)
May 24, 2013 42.88 44.61 42.67 44.49 6,835,249 +1.44(+3.35%)
May 23, 2013 43.04 43.49 42.74 43.05 3,939,232 -0.41(-0.93%)
May 22, 2013 44.14 44.40 43.26 43.45 3,001,008 -0.63(-1.43%)
May 21, 2013 44.47 44.62 43.83 44.08 3,732,401 -0.25(-0.57%)
May 20, 2013 44.30 44.63 44.28 44.33 2,026,326 +0.04(+0.08%)
May 17, 2013 44.07 44.34 43.84 44.30 3,772,244 +0.22(+0.51%)
May 16, 2013 44.40 44.63 44.00 44.07 1,358,610 -0.50(-1.11%)
May 15, 2013 44.28 44.63 44.12 44.57 1,660,164 +0.57(+1.30%)
May 13, 2013 44.23 44.26 43.77 44.00 1,688,632 -0.31(-0.69%)
May 10, 2013 43.74 44.31 43.72 44.30 1,868,509 +0.61(+1.39%)
May 09, 2013 43.47 43.81 43.46 43.70 2,793,826 +0.29(+0.66%)
May 08, 2013 43.21 43.44 43.06 43.41 1,903,707 +0.13(+0.31%)
May 07, 2013 42.94 43.31 42.74 43.28 2,004,505 +0.53(+1.24%)
May 06, 2013 42.58 42.84 42.26 42.74 1,839,994 +0.20(+0.48%)
May 03, 2013 42.02 42.59 41.81 42.54 2,471,772 +0.73(+1.74%)
May 02, 2013 41.57 41.89 41.53 41.81 2,178,496 +0.32(+0.78%)
May 01, 2013 41.83 41.96 41.49 41.49 1,702,335 -0.33(-0.79%)
Apr 30, 2013 41.81 41.82 41.30 41.82 3,576,393 +0.07(+0.17%)
Apr 29, 2013 42.16 42.23 41.71 41.75 3,079,818 -0.24(-0.58%)
Apr 26, 2013 42.25 42.22 41.77 42.00 2,682,714 -0.22(-0.53%)
Apr 25, 2013 41.95 42.53 41.79 42.22 2,489,741 +0.32(+0.77%)
Apr 24, 2013 41.69 42.18 41.69 41.90 2,047,958 +0.31(+0.76%)
Apr 23, 2013 41.09 41.87 40.91 41.58 3,119,996 +0.62(+1.50%)
Apr 22, 2013 40.74 41.22 40.52 40.97 2,772,120 +0.36(+0.90%)
Apr 19, 2013 40.88 40.88 40.46 40.60 3,819,739 +0.01(+0.03%)
Apr 18, 2013 41.37 41.66 40.39 40.59 3,471,207 -0.87(-2.11%)
Apr 17, 2013 41.49 41.74 41.21 41.46 2,894,678 -0.24(-0.57%)
Apr 16, 2013 41.44 41.92 41.42 41.70 2,249,140 +0.58(+1.41%)
Apr 15, 2013 41.98 41.98 41.12 41.12 4,000,930 -0.97(-2.29%)
Apr 12, 2013 41.88 42.14 41.73 42.09 1,306,698 +0.08(+0.18%)
Apr 11, 2013 41.73 42.11 41.58 42.01 1,303,866 +0.34(+0.81%)
Apr 10, 2013 41.23 41.97 41.19 41.67 2,067,355 +0.59(+1.43%)
Apr 09, 2013 41.49 41.58 40.80 41.09 3,381,709 -0.52(-1.24%)
Apr 08, 2013 41.28 41.60 41.11 41.60 1,074,142 +0.45(+1.11%)
Apr 05, 2013 40.93 41.19 40.83 41.15 1,685,340 -0.27(-0.64%)
Apr 04, 2013 41.41 41.53 41.17 41.42 1,156,068 +0.13(+0.32%)
Apr 03, 2013 41.43 41.52 41.04 41.28 2,488,223 -0.19(-0.46%)
Apr 02, 2013 41.38 41.82 41.27 41.47 1,478,327 +0.27(+0.66%)
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.