Skip to main content

Omnicom Group (NY: OMC )

97.07 +1.91 (+2.01%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.67 28.89 28.35 28.59 3,466,552 -0.14(-0.50%)
Mar 28, 2008 28.80 29.19 28.66 28.73 2,594,179 +0.12(+0.43%)
Mar 27, 2008 28.89 29.14 28.60 28.61 3,183,784 -0.45(-1.54%)
Mar 26, 2008 28.89 29.18 28.60 29.06 2,990,420 -0.01(-0.02%)
Mar 25, 2008 28.69 29.40 28.58 29.06 4,412,706 +0.46(+1.61%)
Mar 24, 2008 28.16 28.74 27.98 28.60 2,552,805 +0.61(+2.17%)
Mar 21, 2008 27.69 28.04 27.49 28.00 4,592,152 -0.00(-0.00%)
Mar 20, 2008 27.69 28.04 27.49 28.00 4,592,152 +0.51(+1.84%)
Mar 19, 2008 28.15 28.48 27.49 27.49 5,238,331 -0.60(-2.14%)
Mar 18, 2008 27.82 28.13 27.50 28.09 5,659,344 +0.62(+2.26%)
Mar 17, 2008 27.32 27.83 27.30 27.47 4,229,029 -0.45(-1.62%)
Mar 14, 2008 28.42 28.44 27.39 27.92 5,663,329 -0.38(-1.35%)
Mar 13, 2008 27.81 28.55 27.68 28.31 6,546,741 +0.08(+0.28%)
Mar 12, 2008 28.30 28.66 28.19 28.23 5,201,990 -0.02(-0.07%)
Mar 11, 2008 28.50 28.55 27.92 28.25 4,409,014 +0.23(+0.83%)
Mar 10, 2008 28.63 28.65 27.96 28.01 3,928,177 -0.47(-1.64%)
Mar 07, 2008 28.69 28.89 28.14 28.48 3,399,013 -0.34(-1.19%)
Mar 06, 2008 29.01 29.09 28.79 28.82 2,651,512 -0.22(-0.76%)
Mar 05, 2008 29.10 29.35 28.79 29.04 2,669,892 -0.17(-0.58%)
Mar 04, 2008 28.78 29.29 28.53 29.21 5,395,850 +0.22(+0.76%)
Mar 03, 2008 28.90 29.35 28.84 28.99 4,469,785 +0.08(+0.29%)
Feb 29, 2008 29.09 29.41 28.78 28.91 4,208,133 -0.45(-1.52%)
Feb 28, 2008 29.54 29.72 29.30 29.35 2,899,405 -0.34(-1.15%)
Feb 27, 2008 30.12 30.16 29.70 29.70 4,500,694 -0.58(-1.92%)
Feb 26, 2008 30.20 30.51 30.04 30.28 3,946,388 +0.00(+0.00%)
Feb 25, 2008 30.01 30.37 29.59 30.28 4,044,178 +0.27(+0.91%)
Feb 22, 2008 29.51 30.01 29.26 30.01 4,327,025 +0.50(+1.69%)
Feb 21, 2008 30.03 30.03 29.44 29.51 4,443,657 -0.26(-0.87%)
Feb 20, 2008 29.81 30.03 29.52 29.77 4,094,051 -0.24(-0.80%)
Feb 19, 2008 30.43 30.43 29.90 30.01 2,743,416 -0.14(-0.45%)
Feb 18, 2008 30.01 30.22 29.64 30.14 0 +0.00(+0.00%)
Feb 15, 2008 30.01 30.22 29.64 30.14 3,152,202 +0.12(+0.39%)
Feb 14, 2008 30.82 31.04 29.94 30.03 5,088,936 -0.58(-1.90%)
Feb 13, 2008 30.25 30.78 30.22 30.61 5,855,845 +0.14(+0.45%)
Feb 12, 2008 30.42 30.80 29.61 30.47 8,454,251 +1.05(+3.59%)
Feb 11, 2008 29.50 29.53 28.77 29.42 3,264,001 -0.08(-0.26%)
Feb 08, 2008 29.39 29.62 29.19 29.50 2,932,793 -0.02(-0.07%)
Feb 07, 2008 29.16 29.70 29.11 29.52 3,844,701 +0.25(+0.84%)
Feb 06, 2008 29.34 29.54 29.12 29.27 5,493,272 +0.08(+0.27%)
Feb 05, 2008 29.95 29.95 29.19 29.19 5,768,651 -1.23(-4.04%)
Feb 04, 2008 30.02 30.60 29.72 30.42 4,810,608 +0.39(+1.29%)
Feb 01, 2008 29.52 30.14 29.36 30.03 4,478,123 +0.67(+2.29%)
Jan 31, 2008 28.32 29.61 28.32 29.36 5,793,412 +0.49(+1.70%)
Jan 30, 2008 28.93 29.44 28.77 28.87 3,085,875 -0.12(-0.42%)
Jan 29, 2008 28.91 29.09 28.73 28.99 4,294,710 +0.23(+0.81%)
Jan 28, 2008 28.49 28.77 28.11 28.76 3,761,801 +0.36(+1.25%)
Jan 25, 2008 28.86 29.34 28.32 28.40 4,823,742 -0.07(-0.25%)
Jan 24, 2008 28.25 28.66 27.86 28.47 4,826,212 +0.39(+1.38%)
Jan 23, 2008 26.64 28.60 26.44 28.09 8,817,031 +0.70(+2.55%)
Jan 22, 2008 27.12 28.12 26.99 27.39 7,314,375 -0.28(-1.01%)
Jan 21, 2008 27.94 28.47 27.48 27.67 0 +0.00(+0.00%)
Jan 18, 2008 27.94 28.47 27.48 27.67 4,896,348 -0.23(-0.81%)
Jan 17, 2008 28.55 28.60 27.81 27.89 5,224,759 -0.52(-1.82%)
Jan 16, 2008 28.36 28.81 28.27 28.41 6,575,364 +0.06(+0.21%)
Jan 15, 2008 28.47 28.60 28.22 28.35 6,079,808 -0.53(-1.84%)
Jan 14, 2008 29.24 29.34 28.72 28.88 3,996,340 -0.24(-0.82%)
Jan 11, 2008 29.34 29.61 28.66 29.12 5,822,115 -0.54(-1.81%)
Jan 10, 2008 29.71 29.88 29.21 29.66 4,037,295 -0.22(-0.74%)
Jan 09, 2008 29.45 29.88 29.12 29.88 5,160,287 +0.41(+1.41%)
Jan 08, 2008 29.48 29.97 29.07 29.46 5,564,620 -0.04(-0.13%)
Jan 07, 2008 29.57 29.67 29.17 29.50 4,990,576 +0.06(+0.20%)
Jan 04, 2008 29.79 29.93 29.34 29.45 2,656,140 -0.65(-2.17%)
Jan 03, 2008 30.05 30.35 29.93 30.10 2,524,674 +0.08(+0.28%)
Jan 02, 2008 30.80 30.80 29.93 30.01 3,300,202 -0.74(-2.42%)
Jan 01, 2008 30.75 30.89 30.43 30.76 0 +0.00(+0.00%)
Dec 31, 2007 30.75 30.89 30.43 30.76 2,014,016 -0.13(-0.42%)
Dec 28, 2007 31.33 31.41 30.86 30.89 1,203,894 -0.25(-0.79%)
Dec 27, 2007 31.04 31.31 31.04 31.13 2,142,526 -0.14(-0.46%)
Dec 26, 2007 31.27 31.43 31.09 31.28 1,569,763 -0.23(-0.72%)
Dec 24, 2007 31.50 31.58 31.14 31.50 877,705 +0.16(+0.52%)
Dec 21, 2007 30.90 31.35 30.67 31.34 4,216,789 +0.74(+2.41%)
Dec 20, 2007 31.06 31.30 30.35 30.60 4,584,928 -0.30(-0.98%)
Dec 19, 2007 31.34 31.34 30.75 30.91 3,154,679 -0.21(-0.69%)
Dec 18, 2007 31.46 31.46 30.92 31.12 2,964,418 +0.13(+0.42%)
Dec 17, 2007 30.78 31.30 30.45 30.99 3,745,466 +0.05(+0.17%)
Dec 14, 2007 30.99 31.17 30.86 30.94 2,385,874 -0.39(-1.26%)
Dec 13, 2007 30.78 31.42 30.67 31.33 3,015,917 +0.43(+1.38%)
Dec 12, 2007 31.71 31.71 30.47 30.91 5,591,668 -0.17(-0.54%)
Dec 11, 2007 32.47 32.47 31.06 31.08 4,943,852 -1.27(-3.94%)
Dec 10, 2007 32.32 32.45 32.20 32.35 2,339,285 +0.06(+0.18%)
Dec 07, 2007 31.79 32.69 31.79 32.29 4,182,874 +0.49(+1.55%)
Dec 06, 2007 31.23 31.91 31.18 31.80 2,936,526 +0.56(+1.78%)
Dec 05, 2007 31.30 31.38 30.97 31.24 2,048,854 +0.32(+1.05%)
Dec 04, 2007 30.93 31.28 30.76 30.92 3,231,593 -0.30(-0.95%)
Dec 03, 2007 31.33 31.58 31.10 31.22 2,441,040 -0.33(-1.05%)
Nov 30, 2007 31.57 31.58 31.13 31.55 3,198,047 +0.28(+0.91%)
Nov 29, 2007 31.06 31.32 30.87 31.26 2,527,758 +0.08(+0.25%)
Nov 28, 2007 30.20 31.41 30.20 31.19 4,958,750 +0.98(+3.26%)
Nov 27, 2007 29.93 30.26 29.74 30.20 3,275,101 +0.37(+1.24%)
Nov 26, 2007 30.29 30.38 29.81 29.83 2,728,552 -0.45(-1.50%)
Nov 23, 2007 30.38 30.53 30.12 30.29 1,032,153 +0.06(+0.19%)
Nov 21, 2007 30.54 30.65 30.16 30.23 6,115,507 -0.49(-1.58%)
Nov 20, 2007 30.36 30.84 29.96 30.71 5,991,960 +0.34(+1.11%)
Nov 19, 2007 30.29 30.55 30.04 30.38 3,689,466 -0.04(-0.13%)
Nov 16, 2007 30.22 30.45 29.65 30.42 3,856,803 +0.49(+1.62%)
Nov 15, 2007 30.00 30.32 29.78 29.93 2,619,213 -0.25(-0.84%)
Nov 14, 2007 31.05 31.18 30.14 30.18 3,607,708 -0.86(-2.77%)
Nov 13, 2007 30.33 31.10 30.25 31.04 5,188,551 +0.91(+3.01%)
Nov 12, 2007 29.69 30.51 29.66 30.14 4,520,522 +0.34(+1.13%)
Nov 09, 2007 30.18 30.22 29.72 29.80 5,263,759 -0.68(-2.23%)
Nov 08, 2007 30.39 30.56 29.78 30.48 7,325,057 +0.09(+0.30%)
Nov 07, 2007 31.06 31.38 30.12 30.39 10,783,474 -1.63(-5.09%)
Nov 06, 2007 32.31 32.31 31.53 32.02 3,386,736 -0.28(-0.88%)
Nov 05, 2007 32.23 32.63 32.01 32.31 2,685,822 -0.05(-0.14%)
Nov 02, 2007 32.24 32.51 31.74 32.35 3,244,573 +0.21(+0.64%)
Nov 01, 2007 32.86 32.91 32.09 32.14 4,055,523 -0.85(-2.57%)
Oct 31, 2007 32.68 33.06 32.53 32.99 3,373,602 +0.45(+1.37%)
Oct 30, 2007 32.68 32.83 32.41 32.54 2,624,462 -0.14(-0.44%)
Oct 29, 2007 32.52 32.91 32.42 32.69 2,948,811 +0.14(+0.44%)
Oct 26, 2007 32.75 32.95 32.29 32.54 3,183,844 -0.19(-0.57%)
Oct 25, 2007 32.65 32.98 32.40 32.73 3,566,450 -0.16(-0.47%)
Oct 24, 2007 32.68 33.04 32.20 32.89 6,297,998 -0.12(-0.37%)
Oct 23, 2007 33.65 34.03 32.23 33.01 7,012,524 -0.66(-1.96%)
Oct 22, 2007 33.24 33.77 33.10 33.67 4,569,939 +0.16(+0.48%)
Oct 19, 2007 33.91 34.07 33.20 33.51 4,766,341 -0.68(-1.99%)
Oct 18, 2007 33.65 34.34 33.52 34.19 3,744,000 +0.31(+0.92%)
Oct 17, 2007 33.66 33.88 33.33 33.88 4,002,830 +0.52(+1.57%)
Oct 16, 2007 33.50 33.51 32.95 33.35 4,401,969 -0.22(-0.66%)
Oct 15, 2007 33.65 33.79 33.52 33.57 3,206,621 -0.10(-0.29%)
Oct 12, 2007 33.59 33.75 33.49 33.67 2,734,639 +0.21(+0.64%)
Oct 11, 2007 33.74 33.91 33.37 33.46 5,433,891 -0.05(-0.15%)
Oct 10, 2007 32.93 33.65 32.74 33.51 6,474,003 +0.51(+1.55%)
Oct 09, 2007 32.41 33.00 32.40 33.00 5,927,137 +0.61(+1.90%)
Oct 08, 2007 32.60 32.60 32.15 32.38 2,654,594 +0.32(+0.99%)
Oct 05, 2007 31.71 32.07 31.65 32.07 3,602,763 +0.60(+1.91%)
Oct 04, 2007 31.25 31.54 31.10 31.46 3,307,928 +0.35(+1.12%)
Oct 03, 2007 30.97 31.33 30.86 31.11 4,130,777 +0.22(+0.71%)
Oct 02, 2007 31.19 31.28 30.60 30.89 5,199,167 -0.36(-1.16%)
Oct 01, 2007 31.26 31.43 31.05 31.26 3,265,279 +0.14(+0.44%)
Sep 28, 2007 31.40 31.53 30.93 31.12 5,710,646 -0.18(-0.58%)
Sep 27, 2007 31.12 31.65 30.99 31.30 5,782,810 +0.33(+1.07%)
Sep 26, 2007 31.06 31.15 30.88 30.97 4,389,607 +0.14(+0.46%)
Sep 25, 2007 31.05 31.19 30.68 30.83 5,215,272 -0.59(-1.87%)
Sep 24, 2007 31.94 31.94 31.15 31.42 5,454,588 -0.61(-1.90%)
Sep 21, 2007 32.91 32.93 31.98 32.03 4,372,610 -0.57(-1.75%)
Sep 20, 2007 32.87 32.91 32.51 32.60 2,240,620 -0.28(-0.85%)
Sep 19, 2007 32.53 33.05 32.43 32.87 4,215,303 +0.64(+1.99%)
Sep 18, 2007 31.46 32.31 31.26 32.23 3,651,748 +0.68(+2.15%)
Sep 17, 2007 31.78 31.81 31.33 31.55 2,194,726 -0.28(-0.89%)
Sep 14, 2007 31.99 32.20 31.70 31.84 4,531,462 -0.28(-0.89%)
Sep 13, 2007 32.80 32.90 31.92 32.12 2,732,784 -0.39(-1.19%)
Sep 12, 2007 32.69 32.89 32.35 32.51 2,453,711 -0.40(-1.22%)
Sep 11, 2007 32.78 32.91 32.34 32.91 2,795,367 +0.33(+1.01%)
Sep 10, 2007 33.02 33.23 32.47 32.58 1,557,772 -0.36(-1.08%)
Sep 07, 2007 32.98 33.29 32.84 32.94 3,823,735 -0.67(-1.98%)
Sep 06, 2007 33.19 33.70 32.87 33.61 2,607,000 +0.57(+1.72%)
Sep 05, 2007 32.97 33.26 32.88 33.04 2,145,278 -0.34(-1.01%)
Sep 04, 2007 32.99 33.55 32.71 33.37 2,422,342 +0.41(+1.26%)
Aug 31, 2007 32.80 33.06 32.51 32.96 1,936,978 +0.49(+1.49%)
Aug 30, 2007 32.21 32.87 32.14 32.47 2,436,404 -0.06(-0.18%)
Aug 29, 2007 32.24 32.58 31.96 32.53 2,695,698 +0.39(+1.21%)
Aug 28, 2007 32.32 32.56 32.13 32.14 2,404,881 -0.37(-1.13%)
Aug 27, 2007 32.80 32.98 32.51 32.51 1,584,350 -0.38(-1.16%)
Aug 24, 2007 32.65 32.91 32.49 32.89 1,838,081 +0.30(+0.91%)
Aug 23, 2007 32.65 32.83 32.31 32.60 3,454,264 +0.12(+0.38%)
Aug 22, 2007 32.23 32.49 32.06 32.47 1,670,884 +0.47(+1.46%)
Aug 21, 2007 31.56 32.26 31.55 32.01 1,872,231 -0.05(-0.14%)
Aug 20, 2007 32.75 32.97 31.92 32.05 3,161,129 -0.54(-1.65%)
Aug 17, 2007 32.71 33.48 32.16 32.59 4,243,272 +0.69(+2.17%)
Aug 16, 2007 32.42 32.68 31.14 31.90 6,941,752 -0.78(-2.40%)
Aug 15, 2007 33.07 33.37 32.23 32.68 3,202,979 -0.39(-1.19%)
Aug 14, 2007 33.89 33.99 33.04 33.08 2,264,108 -0.65(-1.92%)
Aug 13, 2007 34.04 34.33 33.63 33.72 2,985,434 -0.21(-0.63%)
Aug 10, 2007 33.63 34.10 32.93 33.94 4,320,071 +0.16(+0.46%)
Aug 09, 2007 34.36 34.95 32.36 33.78 6,433,054 -1.03(-2.96%)
Aug 08, 2007 35.55 35.57 34.42 34.81 5,583,472 -0.68(-1.91%)
Aug 07, 2007 34.73 35.73 34.56 35.49 4,230,435 +0.36(+1.03%)
Aug 06, 2007 34.28 35.17 34.23 35.13 4,147,002 +1.13(+3.31%)
Aug 03, 2007 34.15 34.31 33.98 34.00 4,439,674 -0.31(-0.91%)
Aug 02, 2007 32.98 34.32 32.98 34.31 4,006,229 +0.75(+2.24%)
Aug 01, 2007 33.57 33.82 33.02 33.56 3,815,854 -0.01(-0.02%)
Jul 31, 2007 33.84 34.21 33.46 33.57 5,123,048 -0.19(-0.57%)
Jul 30, 2007 33.67 33.84 33.26 33.76 4,011,947 -0.04(-0.11%)
Jul 27, 2007 34.22 34.44 33.80 33.80 4,382,654 -0.42(-1.23%)
Jul 26, 2007 34.98 35.09 33.61 34.22 7,411,355 -1.24(-3.49%)
Jul 25, 2007 34.94 35.49 34.63 35.46 6,106,850 +0.89(+2.58%)
Jul 24, 2007 35.31 35.88 34.49 34.56 5,848,170 -0.27(-0.76%)
Jul 23, 2007 34.95 35.26 34.74 34.83 3,569,077 +0.14(+0.41%)
Jul 20, 2007 34.82 35.00 34.56 34.69 3,993,691 +0.04(+0.11%)
Jul 19, 2007 34.78 34.87 34.23 34.65 2,721,349 -0.05(-0.15%)
Jul 18, 2007 34.46 34.95 34.27 34.70 4,081,174 +0.25(+0.71%)
Jul 17, 2007 34.78 34.81 34.42 34.45 3,091,747 -0.43(-1.24%)
Jul 16, 2007 34.64 35.05 34.52 34.89 2,575,477 +0.25(+0.73%)
Jul 13, 2007 34.69 34.69 34.44 34.63 2,252,982 -0.06(-0.17%)
Jul 12, 2007 34.09 34.69 33.86 34.69 2,978,016 +0.83(+2.45%)
Jul 11, 2007 33.62 33.86 33.35 33.86 2,647,486 +0.17(+0.50%)
Jul 10, 2007 33.91 34.07 33.64 33.70 3,312,564 -0.19(-0.57%)
Jul 09, 2007 34.01 34.14 33.81 33.89 1,679,692 -0.16(-0.46%)
Jul 06, 2007 34.02 34.25 33.80 34.05 1,622,054 -0.03(-0.10%)
Jul 05, 2007 34.20 34.46 33.98 34.08 1,639,979 -0.07(-0.21%)
Jul 03, 2007 33.90 34.45 33.70 34.15 1,360,443 +0.16(+0.48%)
Jul 02, 2007 34.48 34.60 33.89 33.99 3,018,966 -0.26(-0.76%)
Jun 29, 2007 35.06 35.15 34.14 34.25 3,137,178 -0.31(-0.90%)
Jun 28, 2007 34.56 34.64 34.06 34.56 4,844,531 -0.14(-0.39%)
Jun 27, 2007 33.47 34.78 33.42 34.69 5,999,300 +1.14(+3.39%)
Jun 26, 2007 33.64 33.87 33.35 33.55 3,869,938 +16.73(+99.48%)
Jun 25, 2007 16.91 17.07 16.76 16.82 4,716,120 +0.35(+2.15%)
Jun 22, 2007 16.45 16.57 16.42 16.47 3,703,668 -0.20(-1.19%)
Jun 21, 2007 16.68 16.69 16.50 16.67 3,751,553 -0.01(-0.09%)
Jun 20, 2007 16.82 16.90 16.67 16.68 3,627,642 -0.09(-0.55%)
Jun 19, 2007 16.57 16.77 16.54 16.77 3,774,750 +0.12(+0.70%)
Jun 18, 2007 16.76 16.82 16.59 16.66 4,517,091 -0.16(-0.93%)
Jun 15, 2007 17.05 17.08 16.80 16.81 3,625,478 -0.15(-0.89%)
Jun 14, 2007 17.01 17.05 16.91 16.96 1,673,820 -0.05(-0.30%)
Jun 13, 2007 16.78 17.02 16.71 17.02 2,491,879 +0.27(+1.59%)
Jun 12, 2007 16.89 16.94 16.74 16.75 2,583,976 -0.14(-0.81%)
Jun 11, 2007 16.77 16.97 16.69 16.89 2,595,411 +0.06(+0.34%)
Jun 08, 2007 16.58 16.83 16.51 16.83 2,555,234 +0.20(+1.23%)
Jun 07, 2007 16.78 16.86 16.63 16.63 2,362,696 -0.24(-1.42%)
Jun 06, 2007 16.90 16.93 16.78 16.86 1,869,450 -0.03(-0.18%)
Jun 05, 2007 17.07 17.07 16.85 16.90 1,984,108 -0.17(-1.01%)
Jun 04, 2007 17.06 17.09 16.91 17.07 2,667,729 -0.06(-0.33%)
Jun 01, 2007 17.13 17.23 17.05 17.12 2,564,815 +0.09(+0.52%)
May 31, 2007 17.02 17.08 16.94 17.04 3,490,114 +0.12(+0.69%)
May 30, 2007 16.68 16.99 16.67 16.92 3,030,305 +0.10(+0.59%)
May 29, 2007 17.03 17.12 16.76 16.82 2,483,844 -0.12(-0.71%)
May 25, 2007 16.72 16.97 16.72 16.94 2,829,990 +0.21(+1.25%)
May 24, 2007 16.84 16.91 16.66 16.73 3,513,293 -0.16(-0.94%)
May 23, 2007 16.91 17.09 16.88 16.89 4,212,830 +0.11(+0.68%)
May 22, 2007 16.83 16.90 16.75 16.78 2,645,786 +0.02(+0.13%)
May 21, 2007 16.75 16.77 16.58 16.75 4,699,431 -0.04(-0.24%)
May 18, 2007 16.75 16.87 16.70 16.79 2,928,259 +0.11(+0.68%)
May 17, 2007 16.81 16.81 16.68 16.68 2,649,495 -0.14(-0.83%)
May 16, 2007 16.60 16.82 16.56 16.82 3,556,443 +0.24(+1.45%)
May 15, 2007 16.70 16.80 16.58 16.58 4,385,435 -0.11(-0.67%)
May 14, 2007 16.80 16.78 16.63 16.69 4,152,043 -0.11(-0.65%)
May 11, 2007 16.72 16.83 16.71 16.80 1,845,344 +0.11(+0.67%)
May 10, 2007 16.88 16.89 16.64 16.69 3,679,871 -0.26(-1.55%)
May 09, 2007 16.93 16.99 16.81 16.95 2,913,576 +0.01(+0.07%)
May 08, 2007 16.94 16.97 16.80 16.94 3,106,582 -0.05(-0.30%)
May 07, 2007 16.97 17.10 16.96 16.99 2,518,766 +0.04(+0.22%)
May 04, 2007 16.91 16.96 16.82 16.95 3,584,993 +0.11(+0.67%)
May 03, 2007 16.89 16.94 16.80 16.84 3,219,076 -0.05(-0.30%)
May 02, 2007 16.83 16.97 16.75 16.89 3,388,581 +0.05(+0.29%)
May 01, 2007 17.00 17.12 16.78 16.84 4,458,112 -0.10(-0.58%)
Apr 30, 2007 17.07 17.17 16.93 16.94 2,598,502 -0.15(-0.87%)
Apr 27, 2007 17.16 17.25 17.07 17.09 2,902,299 -0.11(-0.63%)
Apr 26, 2007 17.30 17.40 17.18 17.20 2,965,963 -0.13(-0.76%)
Apr 25, 2007 17.45 17.47 17.23 17.33 3,856,340 -0.12(-0.70%)
Apr 24, 2007 17.42 17.69 17.21 17.45 5,788,478 +0.30(+1.74%)
Apr 23, 2007 17.24 17.26 17.07 17.15 2,709,760 +0.06(+0.35%)
Apr 20, 2007 17.10 17.11 16.96 17.09 3,371,887 +0.14(+0.84%)
Apr 19, 2007 17.06 17.06 16.82 16.95 1,981,580 +0.01(+0.07%)
Apr 18, 2007 16.90 16.97 16.85 16.94 2,268,645 -0.03(-0.16%)
Apr 17, 2007 16.90 17.06 16.90 16.97 2,729,539 +0.10(+0.57%)
Apr 16, 2007 16.76 16.90 16.72 16.87 3,134,705 +0.10(+0.61%)
Apr 13, 2007 16.60 16.80 16.58 16.77 3,387,509 +0.17(+1.03%)
Apr 12, 2007 16.47 16.62 16.43 16.60 3,609,099 +0.13(+0.78%)
Apr 11, 2007 16.66 16.67 16.36 16.47 5,320,324 -0.20(-1.17%)
Apr 10, 2007 16.59 16.71 16.59 16.67 3,001,195 +0.10(+0.60%)
Apr 09, 2007 16.71 16.77 16.51 16.57 3,014,175 -0.14(-0.83%)
Apr 05, 2007 16.62 16.72 16.54 16.71 4,319,916 +0.09(+0.54%)
Apr 04, 2007 16.59 16.65 16.54 16.62 3,465,390 +0.05(+0.28%)
Apr 03, 2007 16.58 16.66 16.54 16.57 3,573,867 +0.03(+0.17%)
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.