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

Omnicom Group (NY: OMC )

95.69 +0.62 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2007 31.56 31.57 31.13 31.54 3,198,776 +0.28(+0.91%)
Nov 29, 2007 31.06 31.31 30.86 31.26 2,528,335 +0.08(+0.25%)
Nov 28, 2007 30.20 31.40 30.20 31.18 4,959,881 +0.98(+3.26%)
Nov 27, 2007 29.92 30.25 29.73 30.20 3,275,848 +0.37(+1.24%)
Nov 26, 2007 30.28 30.38 29.81 29.83 2,729,174 -0.45(-1.50%)
Nov 23, 2007 30.37 30.53 30.11 30.28 1,032,388 +0.06(+0.19%)
Nov 21, 2007 30.53 30.64 30.15 30.22 6,116,902 -0.49(-1.58%)
Nov 20, 2007 30.36 30.84 29.96 30.71 5,993,327 +0.34(+1.11%)
Nov 19, 2007 30.28 30.54 30.03 30.37 3,690,307 -0.04(-0.13%)
Nov 16, 2007 30.21 30.45 29.65 30.41 3,857,683 +0.49(+1.62%)
Nov 15, 2007 29.99 30.31 29.77 29.92 2,619,810 -0.25(-0.84%)
Nov 14, 2007 31.04 31.17 30.13 30.18 3,608,531 -0.86(-2.77%)
Nov 13, 2007 30.32 31.09 30.25 31.04 5,189,734 +0.91(+3.01%)
Nov 12, 2007 29.68 30.51 29.66 30.13 4,521,553 +0.34(+1.13%)
Nov 09, 2007 30.18 30.21 29.71 29.79 5,264,959 -0.68(-2.23%)
Nov 08, 2007 30.38 30.56 29.77 30.47 7,326,728 +0.09(+0.30%)
Nov 07, 2007 31.06 31.37 30.12 30.38 10,785,934 -1.63(-5.09%)
Nov 06, 2007 32.30 32.30 31.52 32.01 3,387,509 -0.28(-0.88%)
Nov 05, 2007 32.23 32.62 32.00 32.30 2,686,435 -0.05(-0.14%)
Nov 02, 2007 32.23 32.50 31.74 32.34 3,245,313 +0.21(+0.64%)
Nov 01, 2007 32.85 32.90 32.08 32.14 4,056,448 -0.85(-2.57%)
Oct 31, 2007 32.67 33.05 32.52 32.98 3,374,371 +0.45(+1.37%)
Oct 30, 2007 32.67 32.82 32.40 32.54 2,625,060 -0.14(-0.44%)
Oct 29, 2007 32.51 32.90 32.41 32.68 2,949,484 +0.14(+0.44%)
Oct 26, 2007 32.74 32.94 32.28 32.54 3,184,571 -0.19(-0.57%)
Oct 25, 2007 32.64 32.98 32.39 32.73 3,567,263 -0.16(-0.47%)
Oct 24, 2007 32.67 33.04 32.19 32.88 6,299,435 -0.12(-0.37%)
Oct 23, 2007 33.64 34.02 32.22 33.00 7,014,124 -0.66(-1.96%)
Oct 22, 2007 33.23 33.76 33.09 33.66 4,570,981 +0.16(+0.48%)
Oct 19, 2007 33.90 34.06 33.19 33.50 4,767,428 -0.68(-1.99%)
Oct 18, 2007 33.64 34.34 33.51 34.18 3,744,854 +0.31(+0.92%)
Oct 17, 2007 33.65 33.88 33.33 33.87 4,003,743 +0.52(+1.57%)
Oct 16, 2007 33.49 33.50 32.94 33.35 4,402,974 -0.22(-0.66%)
Oct 15, 2007 33.64 33.79 33.51 33.57 3,207,353 -0.10(-0.29%)
Oct 12, 2007 33.58 33.75 33.48 33.66 2,735,262 +0.21(+0.64%)
Oct 11, 2007 33.73 33.90 33.37 33.45 5,435,131 -0.05(-0.15%)
Oct 10, 2007 32.93 33.64 32.73 33.50 6,475,480 +0.51(+1.55%)
Oct 09, 2007 32.40 32.99 32.39 32.99 5,928,489 +0.61(+1.90%)
Oct 08, 2007 32.60 32.60 32.14 32.38 2,655,200 +0.32(+0.99%)
Oct 05, 2007 31.70 32.06 31.64 32.06 3,603,585 +0.60(+1.91%)
Oct 04, 2007 31.24 31.53 31.09 31.46 3,308,683 +0.35(+1.12%)
Oct 03, 2007 30.96 31.33 30.85 31.11 4,131,719 +0.22(+0.71%)
Oct 02, 2007 31.18 31.27 30.60 30.89 5,200,353 -0.36(-1.16%)
Oct 01, 2007 31.26 31.42 31.04 31.25 3,266,024 +0.14(+0.44%)
Sep 28, 2007 31.39 31.52 30.92 31.11 5,711,949 -0.18(-0.58%)
Sep 27, 2007 31.11 31.64 30.98 31.30 5,784,129 +0.33(+1.07%)
Sep 26, 2007 31.05 31.15 30.87 30.97 4,390,609 +0.14(+0.46%)
Sep 25, 2007 31.04 31.19 30.67 30.82 5,216,461 -0.59(-1.87%)
Sep 24, 2007 31.93 31.93 31.15 31.41 5,455,833 -0.61(-1.90%)
Sep 21, 2007 32.91 32.92 31.97 32.02 4,373,607 -0.57(-1.75%)
Sep 20, 2007 32.87 32.90 32.51 32.59 2,241,131 -0.28(-0.85%)
Sep 19, 2007 32.52 33.04 32.43 32.87 4,216,264 +0.64(+1.99%)
Sep 18, 2007 31.45 32.30 31.25 32.23 3,652,581 +0.68(+2.15%)
Sep 17, 2007 31.77 31.80 31.32 31.55 2,195,227 -0.28(-0.89%)
Sep 14, 2007 31.99 32.19 31.69 31.83 4,532,496 -0.28(-0.89%)
Sep 13, 2007 32.80 32.89 31.92 32.12 2,733,408 -0.39(-1.19%)
Sep 12, 2007 32.69 32.89 32.34 32.51 2,454,271 -0.40(-1.22%)
Sep 11, 2007 32.77 32.91 32.33 32.91 2,796,005 +0.33(+1.01%)
Sep 10, 2007 33.02 33.22 32.46 32.58 1,558,127 -0.36(-1.08%)
Sep 07, 2007 32.98 33.28 32.83 32.93 3,824,607 -0.67(-1.98%)
Sep 06, 2007 33.18 33.70 32.87 33.60 2,607,595 +0.57(+1.72%)
Sep 05, 2007 32.96 33.25 32.87 33.03 2,145,767 -0.34(-1.01%)
Sep 04, 2007 32.98 33.55 32.71 33.37 2,422,895 +0.41(+1.26%)
Aug 31, 2007 32.79 33.05 32.51 32.95 1,937,419 +0.49(+1.49%)
Aug 30, 2007 32.20 32.86 32.14 32.47 2,436,960 -0.06(-0.18%)
Aug 29, 2007 32.23 32.58 31.96 32.52 2,696,313 +0.39(+1.21%)
Aug 28, 2007 32.31 32.55 32.12 32.14 2,405,430 -0.37(-1.13%)
Aug 27, 2007 32.80 32.97 32.51 32.51 1,584,712 -0.38(-1.16%)
Aug 24, 2007 32.64 32.91 32.48 32.89 1,838,500 +0.30(+0.91%)
Aug 23, 2007 32.64 32.82 32.30 32.59 3,455,052 +0.12(+0.38%)
Aug 22, 2007 32.22 32.49 32.05 32.47 1,671,266 +0.47(+1.46%)
Aug 21, 2007 31.55 32.25 31.55 32.00 1,872,658 -0.05(-0.14%)
Aug 20, 2007 32.74 32.96 31.91 32.05 3,161,850 -0.54(-1.65%)
Aug 17, 2007 32.71 33.47 32.16 32.58 4,244,240 +0.69(+2.17%)
Aug 16, 2007 32.41 32.67 31.13 31.89 6,943,335 -0.78(-2.40%)
Aug 15, 2007 33.06 33.36 32.22 32.67 3,203,710 -0.39(-1.19%)
Aug 14, 2007 33.88 33.99 33.04 33.07 2,264,625 -0.65(-1.92%)
Aug 13, 2007 34.03 34.32 33.62 33.71 2,986,115 -0.21(-0.63%)
Aug 10, 2007 33.62 34.10 32.93 33.93 4,321,056 +0.16(+0.46%)
Aug 09, 2007 34.36 34.94 32.35 33.77 6,434,521 -1.03(-2.96%)
Aug 08, 2007 35.55 35.57 34.41 34.80 5,584,746 -0.68(-1.91%)
Aug 07, 2007 34.72 35.72 34.55 35.48 4,231,400 +0.36(+1.03%)
Aug 06, 2007 34.27 35.16 34.23 35.12 4,147,948 +1.13(+3.31%)
Aug 03, 2007 34.14 34.30 33.97 33.99 4,440,686 -0.31(-0.91%)
Aug 02, 2007 32.98 34.32 32.98 34.30 4,007,143 +0.75(+2.24%)
Aug 01, 2007 33.56 33.81 33.02 33.55 3,816,724 -0.01(-0.02%)
Jul 31, 2007 33.83 34.20 33.46 33.56 5,124,216 -0.19(-0.58%)
Jul 30, 2007 33.66 33.83 33.26 33.75 4,012,862 -0.04(-0.11%)
Jul 27, 2007 34.21 34.43 33.79 33.79 4,383,653 -0.42(-1.23%)
Jul 26, 2007 34.97 35.09 33.60 34.21 7,413,045 -1.24(-3.49%)
Jul 25, 2007 34.93 35.48 34.62 35.45 6,108,243 +0.89(+2.58%)
Jul 24, 2007 35.31 35.88 34.48 34.56 5,849,504 -0.27(-0.76%)
Jul 23, 2007 34.94 35.25 34.73 34.82 3,569,891 +0.14(+0.41%)
Jul 20, 2007 34.81 34.99 34.55 34.68 3,994,602 +0.04(+0.11%)
Jul 19, 2007 34.78 34.86 34.22 34.64 2,721,970 -0.05(-0.15%)
Jul 18, 2007 34.45 34.94 34.26 34.69 4,082,105 +0.25(+0.71%)
Jul 17, 2007 34.77 34.80 34.41 34.45 3,092,452 -0.43(-1.24%)
Jul 16, 2007 34.63 35.04 34.51 34.88 2,576,065 +0.25(+0.73%)
Jul 13, 2007 34.68 34.69 34.43 34.63 2,253,496 -0.06(-0.17%)
Jul 12, 2007 34.08 34.69 33.85 34.69 2,978,696 +0.83(+2.45%)
Jul 11, 2007 33.61 33.86 33.35 33.86 2,648,090 +0.17(+0.50%)
Jul 10, 2007 33.90 34.06 33.63 33.69 3,313,320 -0.19(-0.57%)
Jul 09, 2007 34.00 34.13 33.81 33.88 1,680,076 -0.16(-0.46%)
Jul 06, 2007 34.01 34.24 33.79 34.04 1,622,424 -0.03(-0.09%)
Jul 05, 2007 34.19 34.45 33.97 34.07 1,640,353 -0.07(-0.21%)
Jul 03, 2007 33.89 34.44 33.70 34.14 1,360,753 +0.16(+0.48%)
Jul 02, 2007 34.47 34.59 33.88 33.98 3,019,654 -0.26(-0.76%)
Jun 29, 2007 35.05 35.14 34.13 34.24 3,137,893 -0.31(-0.90%)
Jun 28, 2007 34.55 34.63 34.05 34.55 4,845,636 -0.14(-0.39%)
Jun 27, 2007 33.46 34.78 33.42 34.69 6,000,669 +1.14(+3.39%)
Jun 26, 2007 33.63 33.86 33.35 33.55 3,870,821 +16.73(+99.48%)
Jun 25, 2007 16.90 17.06 16.75 16.82 4,717,196 +0.35(+2.15%)
Jun 22, 2007 16.45 16.57 16.42 16.46 3,704,513 -0.20(-1.19%)
Jun 21, 2007 16.68 16.69 16.50 16.66 3,752,408 -0.01(-0.09%)
Jun 20, 2007 16.82 16.89 16.66 16.68 3,628,469 -0.09(-0.55%)
Jun 19, 2007 16.56 16.77 16.53 16.77 3,775,611 +0.12(+0.70%)
Jun 18, 2007 16.76 16.82 16.59 16.65 4,518,121 -0.16(-0.93%)
Jun 15, 2007 17.05 17.08 16.79 16.81 3,626,305 -0.15(-0.89%)
Jun 14, 2007 17.01 17.05 16.90 16.96 1,674,202 -0.05(-0.30%)
Jun 13, 2007 16.78 17.01 16.71 17.01 2,492,447 +0.27(+1.59%)
Jun 12, 2007 16.88 16.94 16.74 16.74 2,584,566 -0.14(-0.81%)
Jun 11, 2007 16.77 16.97 16.68 16.88 2,596,003 +0.06(+0.34%)
Jun 08, 2007 16.58 16.83 16.50 16.83 2,555,817 +0.20(+1.23%)
Jun 07, 2007 16.77 16.86 16.62 16.62 2,363,234 -0.24(-1.42%)
Jun 06, 2007 16.89 16.92 16.78 16.86 1,869,876 -0.03(-0.18%)
Jun 05, 2007 17.06 17.06 16.84 16.89 1,984,560 -0.17(-1.01%)
Jun 04, 2007 17.06 17.09 16.90 17.06 2,668,337 -0.06(-0.33%)
Jun 01, 2007 17.13 17.22 17.04 17.12 2,565,400 +0.09(+0.52%)
May 31, 2007 17.02 17.08 16.94 17.03 3,490,910 +0.12(+0.69%)
May 30, 2007 16.68 16.98 16.66 16.92 3,030,996 +0.10(+0.59%)
May 29, 2007 17.02 17.12 16.76 16.82 2,484,410 -0.12(-0.71%)
May 25, 2007 16.72 16.96 16.72 16.94 2,830,636 +0.21(+1.25%)
May 24, 2007 16.84 16.91 16.66 16.73 3,514,094 -0.16(-0.94%)
May 23, 2007 16.90 17.09 16.88 16.89 4,213,791 +0.11(+0.69%)
May 22, 2007 16.83 16.90 16.75 16.77 2,646,390 +0.02(+0.13%)
May 21, 2007 16.75 16.77 16.58 16.75 4,700,503 -0.04(-0.24%)
May 18, 2007 16.75 16.87 16.70 16.79 2,928,927 +0.11(+0.68%)
May 17, 2007 16.81 16.81 16.67 16.68 2,650,099 -0.14(-0.83%)
May 16, 2007 16.60 16.82 16.55 16.82 3,557,254 +0.24(+1.45%)
May 15, 2007 16.70 16.80 16.57 16.57 4,386,436 -0.11(-0.67%)
May 14, 2007 16.80 16.78 16.62 16.69 4,152,990 -0.11(-0.65%)
May 11, 2007 16.72 16.83 16.71 16.80 1,845,765 +0.11(+0.67%)
May 10, 2007 16.87 16.89 16.64 16.68 3,680,711 -0.26(-1.55%)
May 09, 2007 16.93 16.98 16.80 16.95 2,914,241 +0.01(+0.07%)
May 08, 2007 16.94 16.97 16.79 16.94 3,107,290 -0.05(-0.30%)
May 07, 2007 16.97 17.10 16.95 16.99 2,519,341 +0.04(+0.22%)
May 04, 2007 16.90 16.96 16.82 16.95 3,585,810 +0.11(+0.67%)
May 03, 2007 16.89 16.94 16.79 16.84 3,219,810 -0.05(-0.30%)
May 02, 2007 16.82 16.97 16.75 16.89 3,389,354 +0.05(+0.29%)
May 01, 2007 16.99 17.11 16.78 16.84 4,459,129 -0.10(-0.58%)
Apr 30, 2007 17.07 17.16 16.93 16.94 2,599,094 -0.15(-0.87%)
Apr 27, 2007 17.16 17.25 17.06 17.09 2,902,961 -0.11(-0.63%)
Apr 26, 2007 17.30 17.39 17.18 17.19 2,966,640 -0.13(-0.76%)
Apr 25, 2007 17.45 17.46 17.23 17.32 3,857,219 -0.12(-0.70%)
Apr 24, 2007 17.42 17.69 17.21 17.45 5,789,798 +0.30(+1.74%)
Apr 23, 2007 17.23 17.26 17.06 17.15 2,710,378 +0.06(+0.35%)
Apr 20, 2007 17.10 17.10 16.95 17.09 3,372,656 +0.14(+0.84%)
Apr 19, 2007 17.05 17.05 16.82 16.95 1,982,032 +0.01(+0.07%)
Apr 18, 2007 16.89 16.96 16.85 16.94 2,269,163 -0.03(-0.16%)
Apr 17, 2007 16.90 17.05 16.90 16.96 2,730,162 +0.10(+0.57%)
Apr 16, 2007 16.76 16.89 16.72 16.87 3,135,420 +0.10(+0.61%)
Apr 13, 2007 16.59 16.80 16.58 16.77 3,388,282 +0.17(+1.03%)
Apr 12, 2007 16.47 16.61 16.42 16.59 3,609,922 +0.13(+0.78%)
Apr 11, 2007 16.66 16.66 16.35 16.47 5,321,538 -0.20(-1.17%)
Apr 10, 2007 16.59 16.71 16.59 16.66 3,001,880 +0.10(+0.60%)
Apr 09, 2007 16.71 16.77 16.50 16.56 3,014,863 -0.14(-0.83%)
Apr 05, 2007 16.61 16.72 16.54 16.70 4,320,902 +0.09(+0.54%)
Apr 04, 2007 16.59 16.65 16.54 16.61 3,466,180 +0.05(+0.28%)
Apr 03, 2007 16.58 16.66 16.54 16.57 3,574,682 +0.03(+0.17%)
Apr 02, 2007 16.54 16.60 16.45 16.54 2,420,113 -0.02(-0.13%)
Mar 30, 2007 16.52 16.61 16.40 16.56 3,842,691 +0.01(+0.06%)
Mar 29, 2007 16.66 16.68 16.43 16.55 3,587,974 -0.01(-0.05%)
Mar 28, 2007 16.55 16.61 16.48 16.56 4,238,057 +0.00(+0.03%)
Mar 27, 2007 16.66 16.67 16.53 16.55 2,987,660 -0.14(-0.81%)
Mar 26, 2007 16.69 16.74 16.64 16.69 3,343,490 -0.04(-0.24%)
Mar 23, 2007 16.88 16.88 16.71 16.73 3,910,388 -0.15(-0.87%)
Mar 22, 2007 17.19 17.22 16.82 16.88 4,206,836 -0.19(-1.11%)
Mar 21, 2007 16.98 17.13 16.92 17.07 5,409,010 +0.07(+0.44%)
Mar 20, 2007 16.88 17.02 16.88 16.99 2,217,329 +0.08(+0.48%)
Mar 19, 2007 16.93 17.08 16.86 16.91 2,330,777 +0.10(+0.60%)
Mar 16, 2007 16.88 16.92 16.75 16.81 2,909,452 -0.01(-0.07%)
Mar 15, 2007 16.92 16.96 16.79 16.82 3,466,966 -0.06(-0.38%)
Mar 14, 2007 16.89 16.98 16.73 16.89 6,454,768 +0.05(+0.30%)
Mar 13, 2007 17.05 17.02 16.80 16.84 4,619,822 -0.21(-1.22%)
Mar 12, 2007 17.05 17.15 16.98 17.05 2,687,194 -0.12(-0.68%)
Mar 09, 2007 17.09 17.18 17.05 17.16 3,890,914 +0.16(+0.91%)
Mar 08, 2007 16.90 17.05 16.86 17.01 3,800,650 +0.19(+1.14%)
Mar 07, 2007 16.78 16.90 16.74 16.82 4,035,582 -0.05(-0.32%)
Mar 06, 2007 16.77 16.91 16.75 16.87 4,688,942 +0.19(+1.13%)
Mar 05, 2007 16.54 16.84 16.51 16.68 5,369,442 +0.00(+0.01%)
Mar 02, 2007 16.71 16.81 16.60 16.68 3,967,267 -0.04(-0.23%)
Mar 01, 2007 16.76 16.77 16.31 16.72 7,591,888 -0.04(-0.25%)
Feb 28, 2007 16.69 16.86 16.63 16.76 4,021,672 +0.08(+0.48%)
Feb 27, 2007 16.95 17.05 16.45 16.68 6,081,659 -0.51(-2.95%)
Feb 26, 2007 17.20 17.24 17.16 17.19 3,078,298 -0.00(-0.02%)
Feb 23, 2007 17.19 17.26 17.09 17.19 3,081,324 -0.03(-0.16%)
Feb 22, 2007 17.15 17.29 17.07 17.22 2,986,115 +0.03(+0.19%)
Feb 21, 2007 17.14 17.20 17.04 17.19 4,148,103 -0.02(-0.09%)
Feb 20, 2007 17.10 17.23 16.98 17.20 5,122,763 +0.25(+1.47%)
Feb 16, 2007 16.67 16.97 16.66 16.95 4,416,420 +0.21(+1.24%)
Feb 15, 2007 16.54 16.77 16.48 16.75 5,690,001 +0.23(+1.37%)
Feb 14, 2007 16.58 16.60 16.27 16.52 10,337,095 -0.07(-0.41%)
Feb 13, 2007 16.78 16.87 16.43 16.59 9,190,779 -0.36(-2.10%)
Feb 12, 2007 17.12 17.17 16.91 16.94 3,816,390 -0.14(-0.81%)
Feb 09, 2007 17.15 17.24 17.00 17.08 3,680,402 -0.07(-0.39%)
Feb 08, 2007 17.03 17.27 16.97 17.15 4,301,118 +0.18(+1.04%)
Feb 07, 2007 16.92 17.05 16.89 16.97 3,463,707 +0.06(+0.38%)
Feb 06, 2007 16.97 17.05 16.85 16.91 2,480,701 -0.12(-0.73%)
Feb 05, 2007 16.94 17.08 16.92 17.03 2,298,010 +0.03(+0.15%)
Feb 02, 2007 16.95 17.06 16.89 17.01 1,818,253 +0.04(+0.24%)
Feb 01, 2007 17.00 17.05 16.85 16.97 2,812,079 -0.05(-0.29%)
Jan 31, 2007 16.88 17.03 16.79 17.02 2,654,427 +0.11(+0.62%)
Jan 30, 2007 16.82 16.94 16.70 16.91 2,592,912 +0.11(+0.68%)
Jan 29, 2007 16.69 16.85 16.63 16.80 3,267,724 +0.06(+0.34%)
Jan 26, 2007 16.73 16.79 16.61 16.74 2,667,410 +0.00(+0.00%)
Jan 25, 2007 16.84 16.89 16.72 16.74 2,543,143 -0.10(-0.59%)
Jan 24, 2007 16.84 16.89 16.71 16.84 2,567,255 -0.02(-0.12%)
Jan 23, 2007 16.76 16.91 16.71 16.86 2,741,599 +0.13(+0.80%)
Jan 22, 2007 16.85 16.89 16.65 16.72 2,781,167 -0.17(-0.99%)
Jan 19, 2007 16.73 16.94 16.64 16.89 3,176,533 +0.16(+0.93%)
Jan 18, 2007 16.81 16.83 16.68 16.73 3,267,415 +0.04(+0.23%)
Jan 17, 2007 16.82 16.83 16.57 16.70 4,659,081 -0.13(-0.75%)
Jan 16, 2007 16.89 16.92 16.80 16.82 2,742,836 -0.05(-0.29%)
Jan 12, 2007 16.82 16.93 16.76 16.87 2,372,817 -0.01(-0.08%)
Jan 11, 2007 16.87 16.94 16.85 16.88 3,399,410 +0.07(+0.40%)
Jan 10, 2007 16.65 16.86 16.54 16.82 3,288,745 +0.14(+0.81%)
Jan 09, 2007 16.62 16.74 16.55 16.68 3,424,449 +0.06(+0.38%)
Jan 08, 2007 16.53 16.67 16.34 16.62 3,348,714 +0.08(+0.48%)
Jan 05, 2007 16.49 16.61 16.40 16.54 3,033,410 +0.05(+0.28%)
Jan 04, 2007 16.42 16.61 16.38 16.49 3,782,721 +0.07(+0.41%)
Jan 03, 2007 16.79 16.91 16.27 16.42 9,196,987 -0.49(-2.88%)
Dec 29, 2006 16.80 16.98 16.77 16.91 2,579,001 +0.04(+0.26%)
Dec 28, 2006 16.82 16.90 16.75 16.87 2,042,675 +0.05(+0.31%)
Dec 27, 2006 16.64 16.85 16.64 16.81 3,088,743 +0.18(+1.06%)
Dec 26, 2006 16.70 16.70 16.59 16.64 2,174,670 -0.03(-0.17%)
Dec 22, 2006 16.81 16.81 16.64 16.66 2,850,719 -0.12(-0.73%)
Dec 21, 2006 16.86 16.97 16.75 16.79 3,170,969 -0.05(-0.30%)
Dec 20, 2006 17.02 17.09 16.83 16.84 4,414,875 -0.25(-1.47%)
Dec 19, 2006 17.12 17.13 16.97 17.09 2,813,625 -0.04(-0.26%)
Dec 18, 2006 17.14 17.15 17.06 17.13 1,986,724 +0.01(+0.05%)
Dec 15, 2006 17.10 17.16 17.09 17.12 4,794,167 +0.03(+0.15%)
Dec 14, 2006 17.02 17.15 16.95 17.10 2,611,459 +0.04(+0.26%)
Dec 13, 2006 16.97 17.14 16.96 17.05 2,640,826 +0.09(+0.55%)
Dec 12, 2006 16.81 17.05 16.72 16.96 2,685,030 +0.14(+0.82%)
Dec 11, 2006 16.81 16.87 16.75 16.82 1,755,810 +0.01(+0.07%)
Dec 08, 2006 16.81 16.84 16.71 16.81 2,174,361 +0.03(+0.19%)
Dec 07, 2006 16.79 16.85 16.74 16.78 2,181,162 -0.04(-0.24%)
Dec 06, 2006 16.94 16.94 16.79 16.82 1,609,287 -0.11(-0.64%)
Dec 05, 2006 16.88 16.97 16.78 16.93 1,881,623 +0.11(+0.68%)
Dec 04, 2006 16.76 16.87 16.69 16.81 3,238,049 +0.12(+0.72%)
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.