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

Interpublic GroupCompanies (NY: IPG )

30.45 -0.27 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2005 8.603 8.603 8.485 8.511 2,297,426 +0.00(+0.00%)
Jan 28, 2005 8.563 8.563 8.400 8.511 3,131,055 -0.03(-0.38%)
Jan 27, 2005 8.609 8.635 8.511 8.544 3,594,864 -0.06(-0.68%)
Jan 26, 2005 8.642 8.655 8.577 8.603 4,969,886 +0.03(+0.30%)
Jan 25, 2005 8.583 8.609 8.550 8.577 7,847,648 -0.01(-0.08%)
Jan 24, 2005 8.550 8.609 8.498 8.583 4,346,925 +0.01(+0.08%)
Jan 21, 2005 8.642 8.674 8.498 8.577 4,828,366 -0.06(-0.68%)
Jan 20, 2005 8.694 8.766 8.622 8.635 6,551,896 -0.05(-0.60%)
Jan 19, 2005 8.629 8.733 8.590 8.687 2,959,024 +0.03(+0.38%)
Jan 18, 2005 8.413 8.668 8.361 8.655 4,048,554 +0.27(+3.27%)
Jan 14, 2005 8.381 8.446 8.296 8.381 2,769,361 -0.03(-0.39%)
Jan 13, 2005 8.485 8.537 8.387 8.413 1,834,997 -0.07(-0.77%)
Jan 12, 2005 8.505 8.505 8.361 8.479 3,961,618 +0.01(+0.08%)
Jan 11, 2005 8.577 8.609 8.453 8.472 3,660,641 -0.13(-1.52%)
Jan 10, 2005 8.603 8.713 8.550 8.603 2,409,046 +0.02(+0.23%)
Jan 07, 2005 8.629 8.629 8.550 8.583 3,995,350 -0.05(-0.53%)
Jan 06, 2005 8.642 8.707 8.570 8.629 4,418,988 +0.03(+0.30%)
Jan 05, 2005 8.609 8.655 8.577 8.603 3,131,822 -0.01(-0.15%)
Jan 04, 2005 8.772 8.779 8.590 8.616 3,194,685 -0.16(-1.78%)
Jan 03, 2005 8.740 8.824 8.713 8.772 2,894,168 +0.03(+0.37%)
Dec 31, 2004 8.720 8.792 8.661 8.740 1,243,161 -0.01(-0.15%)
Dec 30, 2004 8.642 8.798 8.609 8.753 1,936,498 +0.09(+1.05%)
Dec 29, 2004 8.674 8.733 8.635 8.661 2,026,500 +0.02(+0.23%)
Dec 28, 2004 8.635 8.668 8.563 8.642 2,056,245 -0.01(-0.15%)
Dec 27, 2004 8.674 8.713 8.583 8.655 1,847,109 -0.05(-0.52%)
Dec 23, 2004 8.700 8.740 8.629 8.700 1,996,755 +0.01(+0.08%)
Dec 22, 2004 8.805 8.805 8.668 8.694 3,995,810 -0.11(-1.26%)
Dec 21, 2004 8.779 8.811 8.733 8.805 3,466,378 +0.07(+0.75%)
Dec 20, 2004 8.785 8.798 8.674 8.740 3,274,874 +0.04(+0.45%)
Dec 17, 2004 8.687 8.759 8.616 8.700 4,271,489 +0.02(+0.23%)
Dec 16, 2004 8.537 8.772 8.446 8.681 4,902,422 +0.16(+1.91%)
Dec 15, 2004 8.427 8.537 8.420 8.518 5,787,263 +0.07(+0.85%)
Dec 14, 2004 8.381 8.485 8.296 8.446 3,738,683 +0.07(+0.78%)
Dec 13, 2004 8.381 8.407 8.296 8.381 4,188,693 +0.01(+0.08%)
Dec 10, 2004 8.316 8.446 8.309 8.374 3,481,864 -0.03(-0.31%)
Dec 09, 2004 8.185 8.433 8.153 8.400 3,887,562 +0.24(+2.96%)
Dec 08, 2004 8.094 8.172 8.081 8.159 2,970,830 +0.02(+0.24%)
Dec 07, 2004 8.153 8.309 8.120 8.140 5,392,450 -0.01(-0.16%)
Dec 06, 2004 8.192 8.244 8.127 8.153 4,086,272 -0.03(-0.32%)
Dec 03, 2004 8.133 8.211 8.100 8.179 3,597,317 +0.01(+0.16%)
Dec 02, 2004 8.074 8.218 8.055 8.166 2,126,775 +0.00(+0.00%)
Dec 01, 2004 8.094 8.270 8.081 8.166 4,010,376 +0.07(+0.89%)
Nov 30, 2004 8.029 8.100 8.003 8.094 2,589,050 +0.07(+0.81%)
Nov 29, 2004 8.107 8.113 7.950 8.029 2,511,008 -0.08(-0.97%)
Nov 26, 2004 7.990 8.140 7.990 8.107 994,467 +0.07(+0.89%)
Nov 24, 2004 8.120 8.153 7.970 8.035 2,243,302 +0.09(+1.15%)
Nov 23, 2004 7.918 7.950 7.859 7.944 1,476,215 +0.03(+0.33%)
Nov 22, 2004 7.957 7.957 7.820 7.918 1,593,969 -0.04(-0.49%)
Nov 19, 2004 8.068 8.068 7.924 7.957 2,207,577 -0.11(-1.37%)
Nov 18, 2004 7.931 8.100 7.879 8.068 2,874,542 +0.14(+1.73%)
Nov 17, 2004 7.892 7.970 7.833 7.931 2,637,501 +0.09(+1.16%)
Nov 16, 2004 7.931 7.957 7.827 7.840 2,219,843 -0.09(-1.15%)
Nov 15, 2004 7.866 7.977 7.755 7.931 4,166,768 +0.07(+0.83%)
Nov 12, 2004 7.833 7.866 7.742 7.866 4,055,453 -0.01(-0.17%)
Nov 11, 2004 7.820 7.892 7.742 7.879 1,517,460 +0.07(+0.83%)
Nov 10, 2004 7.827 7.872 7.781 7.813 3,065,279 +0.04(+0.50%)
Nov 09, 2004 7.963 7.983 7.761 7.774 6,943,335 -0.18(-2.30%)
Nov 08, 2004 8.185 8.270 7.931 7.957 4,104,211 -0.17(-2.09%)
Nov 05, 2004 8.100 8.133 7.990 8.127 4,395,376 +0.18(+2.30%)
Nov 04, 2004 7.729 7.957 7.644 7.944 3,249,269 +0.22(+2.78%)
Nov 03, 2004 7.905 7.905 7.474 7.729 6,533,037 -0.18(-2.23%)
Nov 02, 2004 8.035 8.035 7.879 7.905 4,012,982 -0.13(-1.62%)
Nov 01, 2004 8.016 8.074 7.977 8.035 2,308,158 +0.04(+0.49%)
Oct 29, 2004 7.924 8.016 7.911 7.996 3,237,310 +0.03(+0.33%)
Oct 28, 2004 7.963 7.983 7.827 7.970 3,364,570 +0.01(+0.08%)
Oct 27, 2004 7.781 7.977 7.742 7.963 3,769,502 +0.16(+2.09%)
Oct 26, 2004 7.513 7.813 7.468 7.800 5,896,584 +0.29(+3.82%)
Oct 25, 2004 7.598 7.631 7.494 7.513 2,722,137 -0.09(-1.20%)
Oct 22, 2004 7.657 7.670 7.572 7.605 2,211,564 -0.05(-0.60%)
Oct 21, 2004 7.553 7.657 7.500 7.650 3,972,044 +0.12(+1.56%)
Oct 20, 2004 7.526 7.559 7.455 7.533 5,084,113 +0.01(+0.09%)
Oct 19, 2004 7.435 7.650 7.429 7.526 5,355,959 +0.10(+1.41%)
Oct 18, 2004 7.370 7.487 7.324 7.422 5,942,121 +0.03(+0.44%)
Oct 15, 2004 7.370 7.442 7.279 7.390 6,576,734 -0.03(-0.44%)
Oct 14, 2004 7.233 7.429 7.207 7.422 8,982,255 +0.19(+2.61%)
Oct 13, 2004 7.207 7.246 7.109 7.233 3,989,677 +0.06(+0.82%)
Oct 12, 2004 7.181 7.240 7.122 7.174 3,110,663 -0.02(-0.27%)
Oct 11, 2004 7.187 7.259 7.135 7.194 2,283,780 +0.05(+0.73%)
Oct 08, 2004 7.220 7.246 7.135 7.142 2,690,552 -0.08(-1.17%)
Oct 07, 2004 7.357 7.383 7.200 7.226 3,021,428 -0.13(-1.77%)
Oct 06, 2004 7.213 7.403 7.187 7.357 4,927,721 +0.20(+2.83%)
Oct 05, 2004 7.246 7.253 7.096 7.155 3,620,316 -0.09(-1.26%)
Oct 04, 2004 7.233 7.305 7.207 7.246 4,533,062 +0.03(+0.45%)
Oct 01, 2004 6.966 7.253 6.966 7.213 3,809,213 +0.31(+4.44%)
Sep 30, 2004 6.972 6.985 6.861 6.907 3,819,946 -0.05(-0.66%)
Sep 29, 2004 6.959 6.998 6.907 6.953 2,869,022 -0.04(-0.56%)
Sep 28, 2004 6.966 7.024 6.881 6.992 2,578,471 -0.01(-0.09%)
Sep 27, 2004 7.090 7.103 6.985 6.998 4,078,759 -0.05(-0.74%)
Sep 24, 2004 7.044 7.116 7.018 7.050 2,488,776 +0.01(+0.09%)
Sep 23, 2004 7.096 7.116 7.037 7.044 2,972,670 -0.08(-1.10%)
Sep 22, 2004 7.109 7.148 7.076 7.122 2,434,345 -0.03(-0.46%)
Sep 21, 2004 7.076 7.174 7.070 7.155 1,919,479 +0.06(+0.83%)
Sep 20, 2004 7.103 7.155 7.076 7.096 1,776,733 -0.04(-0.55%)
Sep 17, 2004 7.161 7.181 7.103 7.135 2,682,119 +0.01(+0.09%)
Sep 16, 2004 7.135 7.161 7.070 7.129 1,848,029 +0.05(+0.64%)
Sep 15, 2004 7.207 7.213 7.037 7.083 3,995,810 -0.12(-1.72%)
Sep 14, 2004 7.233 7.253 7.168 7.207 6,547,756 -0.03(-0.36%)
Sep 13, 2004 7.305 7.337 7.181 7.233 3,444,605 -0.05(-0.72%)
Sep 10, 2004 7.233 7.318 7.181 7.285 4,857,805 +0.08(+1.09%)
Sep 09, 2004 6.881 7.207 6.861 7.207 18,958,212 +0.35(+5.14%)
Sep 08, 2004 6.926 6.953 6.848 6.855 3,371,009 -0.06(-0.85%)
Sep 07, 2004 6.900 6.953 6.874 6.913 6,198,021 +0.01(+0.19%)
Sep 03, 2004 6.913 6.966 6.861 6.900 2,925,599 -0.01(-0.19%)
Sep 02, 2004 6.913 6.939 6.894 6.913 4,843,086 +0.03(+0.47%)
Sep 01, 2004 6.920 6.946 6.881 6.881 3,579,072 +0.00(+0.00%)
Aug 31, 2004 7.005 7.076 6.829 6.881 4,783,135 -0.16(-2.31%)
Aug 30, 2004 7.057 7.090 6.972 7.044 4,818,553 +0.01(+0.19%)
Aug 27, 2004 7.083 7.083 6.979 7.031 2,225,669 -0.04(-0.55%)
Aug 26, 2004 7.096 7.109 7.044 7.070 2,335,144 -0.03(-0.37%)
Aug 25, 2004 7.018 7.116 7.018 7.096 7,314,689 +0.05(+0.65%)
Aug 24, 2004 7.155 7.161 6.887 7.050 3,865,483 -0.06(-0.83%)
Aug 23, 2004 7.155 7.168 7.096 7.109 4,440,607 +0.01(+0.18%)
Aug 20, 2004 7.135 7.142 7.076 7.096 3,231,637 -0.05(-0.64%)
Aug 19, 2004 7.103 7.142 7.024 7.142 6,184,988 +0.04(+0.55%)
Aug 18, 2004 7.044 7.174 7.037 7.103 5,947,181 +0.00(+0.00%)
Aug 17, 2004 6.992 7.168 6.985 7.103 3,984,004 +0.10(+1.40%)
Aug 16, 2004 6.972 7.050 6.907 7.005 3,841,105 +0.07(+0.94%)
Aug 13, 2004 7.090 7.129 6.913 6.939 3,602,531 -0.08(-1.12%)
Aug 12, 2004 7.226 7.305 7.018 7.018 3,829,452 -0.27(-3.76%)
Aug 11, 2004 7.076 7.298 7.044 7.292 5,165,989 +0.12(+1.64%)
Aug 10, 2004 7.011 7.259 7.011 7.174 10,328,604 -0.20(-2.74%)
Aug 09, 2004 7.526 7.618 7.344 7.376 5,147,743 -0.24(-3.17%)
Aug 06, 2004 7.696 7.787 7.579 7.618 6,461,281 -0.31(-3.95%)
Aug 05, 2004 7.892 8.042 7.813 7.931 10,661,474 -0.02(-0.25%)
Aug 04, 2004 8.087 8.087 7.683 7.950 10,553,533 -0.14(-1.69%)
Aug 03, 2004 8.205 8.283 8.087 8.087 3,445,065 -0.20(-2.36%)
Aug 02, 2004 8.348 8.348 8.159 8.283 2,615,729 -0.06(-0.70%)
Jul 30, 2004 8.374 8.407 8.309 8.342 2,447,531 -0.03(-0.39%)
Jul 29, 2004 8.413 8.459 8.348 8.374 1,972,529 +0.01(+0.08%)
Jul 28, 2004 8.407 8.446 8.237 8.368 1,976,362 -0.01(-0.08%)
Jul 27, 2004 8.322 8.420 8.322 8.374 3,499,343 +0.05(+0.55%)
Jul 26, 2004 8.303 8.427 8.231 8.329 2,306,779 +0.00(+0.00%)
Jul 23, 2004 8.459 8.459 8.277 8.329 3,140,868 -0.13(-1.54%)
Jul 22, 2004 8.433 8.472 8.296 8.459 2,272,127 -0.02(-0.23%)
Jul 21, 2004 8.479 8.648 8.427 8.479 4,504,697 -0.01(-0.08%)
Jul 20, 2004 8.381 8.511 8.290 8.485 2,434,805 +0.09(+1.09%)
Jul 19, 2004 8.361 8.453 8.329 8.394 3,041,667 +0.03(+0.39%)
Jul 16, 2004 8.537 8.557 8.355 8.361 4,963,139 -0.15(-1.76%)
Jul 15, 2004 8.511 8.577 8.427 8.511 2,590,277 +0.03(+0.31%)
Jul 14, 2004 8.479 8.577 8.413 8.485 4,937,994 -0.07(-0.84%)
Jul 13, 2004 8.361 8.557 8.348 8.557 3,525,715 +0.16(+1.94%)
Jul 12, 2004 8.459 8.524 8.270 8.394 2,706,958 -0.12(-1.38%)
Jul 09, 2004 8.590 8.590 8.459 8.511 2,236,709 +0.00(+0.00%)
Jul 08, 2004 8.511 8.603 8.479 8.511 6,167,509 +0.01(+0.15%)
Jul 07, 2004 8.492 8.596 8.420 8.498 4,846,919 -0.04(-0.46%)
Jul 06, 2004 8.544 8.590 8.446 8.537 8,873,854 -0.10(-1.21%)
Jul 02, 2004 8.890 8.909 8.642 8.642 4,576,606 -0.24(-2.72%)
Jul 01, 2004 8.987 8.987 8.844 8.883 2,630,602 -0.07(-0.80%)
Jun 30, 2004 9.000 9.053 8.896 8.955 5,986,432 -0.02(-0.22%)
Jun 29, 2004 9.079 9.170 8.974 8.974 6,496,392 -0.12(-1.36%)
Jun 28, 2004 9.033 9.190 9.014 9.098 4,015,895 -0.03(-0.36%)
Jun 25, 2004 9.164 9.170 9.014 9.131 14,170,169 -0.06(-0.64%)
Jun 24, 2004 9.066 9.242 9.053 9.190 3,602,684 +0.08(+0.93%)
Jun 23, 2004 9.033 9.111 8.955 9.105 2,921,460 +0.10(+1.09%)
Jun 22, 2004 9.131 9.131 8.805 9.007 4,984,758 -0.16(-1.71%)
Jun 21, 2004 9.457 9.477 9.137 9.164 2,767,061 -0.30(-3.17%)
Jun 18, 2004 9.372 9.535 9.346 9.464 3,078,618 +0.01(+0.07%)
Jun 17, 2004 9.470 9.542 9.340 9.457 2,562,218 -0.07(-0.68%)
Jun 16, 2004 9.503 9.522 9.424 9.522 4,534,135 +0.08(+0.90%)
Jun 15, 2004 9.450 9.627 9.401 9.437 2,867,029 +0.06(+0.63%)
Jun 14, 2004 9.574 9.574 9.346 9.379 1,222,769 -0.20(-2.04%)
Jun 10, 2004 9.653 9.653 9.509 9.574 3,106,063 +0.16(+1.73%)
Jun 09, 2004 9.561 9.653 9.405 9.411 3,219,064 -0.18(-1.84%)
Jun 08, 2004 9.209 9.601 9.190 9.587 5,326,520 +0.34(+3.67%)
Jun 07, 2004 9.196 9.255 9.111 9.248 8,109,067 +0.14(+1.50%)
Jun 04, 2004 9.274 9.314 9.079 9.111 3,317,652 -0.16(-1.76%)
Jun 03, 2004 9.281 9.314 9.131 9.274 3,518,815 -0.01(-0.14%)
Jun 02, 2004 9.222 9.320 9.164 9.287 2,895,394 +0.07(+0.71%)
Jun 01, 2004 9.385 9.385 9.170 9.222 3,634,422 -0.16(-1.67%)
May 28, 2004 9.405 9.418 9.261 9.379 2,631,062 -0.01(-0.14%)
May 27, 2004 9.405 9.424 9.281 9.392 5,328,360 +0.03(+0.28%)
May 26, 2004 9.327 9.457 9.327 9.366 3,720,438 -0.01(-0.07%)
May 25, 2004 9.300 9.431 9.203 9.372 3,275,181 +0.01(+0.14%)
May 24, 2004 9.353 9.392 9.274 9.359 2,342,043 +0.10(+1.06%)
May 21, 2004 9.248 9.287 9.196 9.261 5,676,868 +0.07(+0.71%)
May 20, 2004 9.268 9.340 9.137 9.196 2,197,304 -0.07(-0.77%)
May 19, 2004 9.203 9.405 9.157 9.268 2,948,751 +0.13(+1.43%)
May 18, 2004 9.131 9.274 9.066 9.137 2,416,099 +0.04(+0.43%)
May 17, 2004 9.164 9.548 9.033 9.098 2,390,647 -0.23(-2.45%)
May 14, 2004 9.287 9.444 9.261 9.327 2,498,128 +0.05(+0.49%)
May 13, 2004 9.333 9.405 9.131 9.281 3,869,317 -0.12(-1.25%)
May 12, 2004 9.529 9.529 9.092 9.398 3,083,984 -0.12(-1.30%)
May 11, 2004 9.457 9.633 9.340 9.522 5,302,141 +0.14(+1.46%)
May 10, 2004 9.959 9.966 9.314 9.385 7,032,724 -0.63(-6.25%)
May 07, 2004 10.08 10.28 9.868 10.01 4,751,857 -0.12(-1.22%)
May 06, 2004 10.24 10.34 10.11 10.14 1,796,205 -0.18(-1.77%)
May 05, 2004 10.23 10.42 10.23 10.32 1,504,734 +0.10(+0.96%)
May 04, 2004 10.34 10.34 10.16 10.22 3,489,836 -0.12(-1.20%)
May 03, 2004 10.22 10.41 10.04 10.34 2,682,425 +0.11(+1.08%)
Apr 30, 2004 10.44 10.47 10.18 10.23 2,652,987 -0.20(-1.94%)
Apr 29, 2004 10.44 10.52 10.34 10.44 5,472,946 -0.03(-0.31%)
Apr 28, 2004 10.60 10.60 10.38 10.47 2,343,883 -0.16(-1.53%)
Apr 27, 2004 10.57 10.96 10.53 10.63 2,169,246 +0.10(+0.93%)
Apr 26, 2004 10.70 10.76 10.50 10.53 1,750,361 -0.14(-1.34%)
Apr 23, 2004 10.69 10.74 10.58 10.68 2,363,049 -0.04(-0.37%)
Apr 22, 2004 10.67 10.76 10.64 10.72 1,965,476 +0.05(+0.43%)
Apr 21, 2004 10.58 10.71 10.57 10.67 2,798,646 +0.08(+0.74%)
Apr 20, 2004 10.65 10.76 10.51 10.59 4,030,615 +0.04(+0.37%)
Apr 19, 2004 10.48 10.57 10.43 10.55 3,609,583 +0.10(+0.94%)
Apr 16, 2004 10.40 10.53 10.30 10.45 2,058,851 +0.12(+1.14%)
Apr 15, 2004 10.38 10.44 10.27 10.34 1,607,922 -0.07(-0.63%)
Apr 14, 2004 10.49 10.54 10.36 10.40 1,942,171 -0.10(-0.99%)
Apr 13, 2004 10.66 10.71 10.49 10.51 2,626,308 -0.14(-1.35%)
Apr 12, 2004 10.62 10.70 10.59 10.65 1,497,681 +0.05(+0.43%)
Apr 08, 2004 10.57 10.70 10.57 10.60 2,380,681 +0.08(+0.81%)
Apr 07, 2004 10.53 10.62 10.48 10.52 2,421,159 -0.01(-0.12%)
Apr 06, 2004 10.42 10.54 10.37 10.53 3,369,323 +0.11(+1.06%)
Apr 05, 2004 10.37 10.44 10.22 10.42 2,138,427 +0.03(+0.31%)
Apr 02, 2004 10.17 10.47 10.13 10.39 3,534,761 +0.36(+3.58%)
Apr 01, 2004 10.04 10.14 9.946 10.03 3,245,283 +0.00(+0.00%)
Mar 31, 2004 9.914 10.09 9.848 10.03 4,358,424 +0.17(+1.72%)
Mar 30, 2004 9.816 9.868 9.751 9.861 4,966,512 -0.01(-0.13%)
Mar 29, 2004 9.835 9.933 9.803 9.874 2,776,567 +0.09(+0.93%)
Mar 26, 2004 9.751 9.907 9.711 9.783 3,134,275 -0.01(-0.13%)
Mar 25, 2004 9.809 9.933 9.770 9.796 3,193,459 +0.04(+0.40%)
Mar 24, 2004 9.816 9.868 9.633 9.757 2,605,916 -0.10(-1.06%)
Mar 23, 2004 9.744 9.914 9.731 9.861 3,025,414 +0.17(+1.75%)
Mar 22, 2004 9.783 9.848 9.653 9.692 3,048,720 -0.16(-1.65%)
Mar 19, 2004 9.816 9.992 9.816 9.855 1,957,963 -0.06(-0.59%)
Mar 18, 2004 10.03 10.06 9.835 9.914 3,051,939 -0.09(-0.91%)
Mar 17, 2004 10.00 10.10 9.946 10.00 4,763,510 +0.12(+1.25%)
Mar 16, 2004 10.02 10.08 9.829 9.881 3,906,881 -0.01(-0.07%)
Mar 15, 2004 10.24 10.24 9.881 9.887 5,975,393 -0.35(-3.38%)
Mar 12, 2004 10.33 10.42 10.12 10.23 8,039,764 -0.10(-0.95%)
Mar 11, 2004 10.40 10.52 10.21 10.33 5,539,796 -0.26(-2.46%)
Mar 10, 2004 11.04 11.04 10.53 10.59 7,175,163 -0.45(-4.08%)
Mar 09, 2004 10.74 11.26 10.74 11.04 11,481,764 +0.30(+2.79%)
Mar 08, 2004 10.79 10.92 10.72 10.74 2,371,788 -0.07(-0.60%)
Mar 05, 2004 10.89 10.92 10.76 10.81 4,805,521 -0.08(-0.78%)
Mar 04, 2004 10.87 10.96 10.83 10.89 3,749,263 +0.01(+0.06%)
Mar 03, 2004 10.96 11.00 10.80 10.89 4,673,201 -0.07(-0.65%)
Mar 02, 2004 11.02 11.05 10.96 10.96 3,536,294 -0.08(-0.77%)
Mar 01, 2004 11.11 11.11 11.00 11.04 6,093,913 -0.01(-0.12%)
Feb 27, 2004 10.71 11.15 10.71 11.05 4,333,279 -0.03(-0.24%)
Feb 26, 2004 10.96 11.09 10.92 11.08 5,175,495 +0.06(+0.53%)
Feb 25, 2004 10.75 11.03 10.68 11.02 4,416,995 +0.31(+2.86%)
Feb 24, 2004 10.83 10.86 10.63 10.72 2,630,755 -0.12(-1.08%)
Feb 23, 2004 10.90 10.90 10.80 10.83 5,194,354 +0.05(+0.48%)
Feb 20, 2004 11.04 11.04 10.69 10.78 3,528,014 -0.24(-2.19%)
Feb 19, 2004 11.07 11.09 11.02 11.02 3,840,645 -0.05(-0.41%)
Feb 18, 2004 11.05 11.08 10.96 11.07 2,214,783 -0.01(-0.12%)
Feb 17, 2004 11.15 11.15 10.98 11.08 2,010,707 +0.05(+0.41%)
Feb 13, 2004 11.12 11.15 10.93 11.04 2,383,441 -0.09(-0.82%)
Feb 12, 2004 11.09 11.13 11.02 11.13 3,397,228 -0.01(-0.12%)
Feb 11, 2004 11.14 11.22 11.05 11.14 5,127,351 -0.07(-0.64%)
Feb 10, 2004 10.92 11.29 10.89 11.21 3,228,570 +0.30(+2.75%)
Feb 09, 2004 10.97 11.04 10.89 10.91 1,834,383 -0.08(-0.71%)
Feb 06, 2004 10.72 11.04 10.72 10.99 4,570,167 +0.29(+2.68%)
Feb 05, 2004 10.68 10.81 10.62 10.70 2,983,556 +0.00(+0.00%)
Feb 04, 2004 10.87 10.87 10.68 10.70 6,591,454 -0.20(-1.80%)
Feb 03, 2004 10.83 11.00 10.79 10.90 5,435,841 +0.04(+0.36%)
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.