Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.98 34.10 33.71 33.77 2,105,710 -0.29(-0.85%)
Dec 30, 2021 34.35 34.45 34.00 34.06 1,649,942 -0.01(-0.03%)
Dec 29, 2021 34.13 34.25 33.99 34.07 1,736,302 -0.05(-0.16%)
Dec 28, 2021 34.03 34.40 34.01 34.12 1,537,524 -0.04(-0.13%)
Dec 27, 2021 33.38 34.18 33.04 34.17 2,490,650 +0.94(+2.82%)
Dec 23, 2021 33.17 33.48 33.02 33.23 2,100,204 +0.14(+0.44%)
Dec 22, 2021 33.27 33.35 32.98 33.09 2,441,598 -0.23(-0.70%)
Dec 21, 2021 32.46 33.33 32.18 33.32 2,508,357 +1.29(+4.03%)
Dec 20, 2021 32.73 32.75 31.86 32.03 4,517,330 -1.07(-3.24%)
Dec 17, 2021 33.08 33.30 32.43 33.11 6,102,946 +0.08(+0.25%)
Dec 16, 2021 33.09 33.54 32.76 33.02 4,647,103 +0.22(+0.66%)
Dec 15, 2021 33.16 33.28 32.19 32.81 4,384,674 -0.24(-0.74%)
Dec 14, 2021 33.38 33.38 32.74 33.05 6,187,061 -0.18(-0.54%)
Dec 13, 2021 33.40 33.43 32.82 33.23 4,405,110 -0.17(-0.51%)
Dec 10, 2021 33.15 33.46 32.97 33.40 4,967,010 +0.51(+1.54%)
Dec 09, 2021 32.46 33.33 32.40 32.90 4,328,882 +0.22(+0.66%)
Dec 08, 2021 31.98 32.84 31.98 32.68 5,524,361 +0.73(+2.29%)
Dec 07, 2021 31.56 32.10 31.46 31.95 3,265,922 +0.63(+2.02%)
Dec 06, 2021 31.39 31.82 31.25 31.32 3,175,050 +0.28(+0.90%)
Dec 03, 2021 31.19 31.65 30.85 31.04 4,610,558 -0.06(-0.20%)
Dec 02, 2021 29.98 31.37 29.94 31.10 3,783,752 +1.29(+4.33%)
Dec 01, 2021 30.54 31.24 29.79 29.81 7,081,201 -0.12(-0.39%)
Nov 30, 2021 30.12 30.31 29.50 29.93 9,433,110 -0.50(-1.66%)
Nov 29, 2021 30.56 30.66 29.81 30.44 3,151,051 +0.21(+0.68%)
Nov 26, 2021 29.75 30.28 29.46 30.23 2,695,833 -0.61(-1.97%)
Nov 24, 2021 30.64 31.03 30.53 30.84 2,256,099 -0.04(-0.12%)
Nov 23, 2021 30.90 31.14 30.77 30.87 4,037,524 +0.17(+0.55%)
Nov 22, 2021 30.86 30.99 30.63 30.70 2,781,176 -0.03(-0.09%)
Nov 19, 2021 30.78 30.93 30.47 30.73 4,453,564 -0.31(-1.01%)
Nov 18, 2021 32.17 31.09 30.97 31.04 4,936,305 -1.06(-3.32%)
Nov 17, 2021 31.95 32.44 31.95 32.11 2,717,002 +0.04(+0.11%)
Nov 16, 2021 32.29 32.37 31.98 32.07 3,070,129 -0.25(-0.77%)
Nov 15, 2021 32.55 32.85 32.19 32.32 2,076,942 -0.19(-0.58%)
Nov 12, 2021 33.18 33.30 32.50 32.51 2,195,867 -0.58(-1.76%)
Nov 11, 2021 32.30 33.13 32.09 33.09 3,300,680 +0.81(+2.49%)
Nov 10, 2021 32.22 32.29 2,515,634 +0.05(+0.17%)
Nov 09, 2021 32.30 32.49 31.76 32.23 2,378,314 -0.21(-0.66%)
Nov 08, 2021 32.91 32.97 32.27 32.45 3,118,299 -0.13(-0.41%)
Nov 05, 2021 32.42 32.77 32.34 32.58 3,715,838 +0.57(+1.79%)
Nov 04, 2021 31.94 32.32 31.64 32.01 3,136,459 -0.04(-0.14%)
Nov 03, 2021 31.72 32.06 31.38 32.06 4,607,290 +0.15(+0.48%)
Nov 02, 2021 32.72 32.93 31.63 31.90 4,300,713 -1.02(-3.10%)
Nov 01, 2021 33.04 33.07 32.65 32.92 3,364,232 +0.21(+0.63%)
Oct 29, 2021 32.73 33.11 32.53 32.72 2,669,280 -0.08(-0.25%)
Oct 28, 2021 32.39 32.81 32.15 32.80 2,590,582 +0.57(+1.78%)
Oct 27, 2021 32.64 32.79 32.21 32.23 2,996,946 -0.50(-1.53%)
Oct 26, 2021 32.47 32.82 32.73 3,847,415 +0.38(+1.19%)
Oct 25, 2021 33.08 33.22 32.14 32.34 3,937,125 -0.72(-2.19%)
Oct 22, 2021 33.17 33.81 32.79 33.07 3,451,415 -0.11(-0.32%)
Oct 21, 2021 33.35 34.16 32.29 33.17 7,420,100 -0.83(-2.45%)
Oct 20, 2021 33.84 34.35 33.27 34.01 5,215,287 -0.22(-0.65%)
Oct 19, 2021 34.43 34.63 33.99 34.23 5,002,216 +0.09(+0.26%)
Oct 18, 2021 34.01 34.39 33.87 34.14 2,568,736 -0.05(-0.16%)
Oct 15, 2021 34.29 34.52 34.12 34.19 2,537,018 +0.11(+0.32%)
Oct 14, 2021 33.29 34.26 33.29 34.09 3,766,491 +1.14(+3.45%)
Oct 13, 2021 33.06 33.18 32.58 32.95 2,849,114 -0.04(-0.14%)
Oct 12, 2021 33.56 33.60 32.87 32.99 3,242,194 -0.45(-1.34%)
Oct 11, 2021 33.28 33.58 33.01 33.44 2,843,271 +0.13(+0.40%)
Oct 08, 2021 33.92 34.06 33.25 33.31 3,122,977 -0.44(-1.30%)
Oct 07, 2021 33.78 34.17 33.63 33.75 2,851,069 +0.29(+0.86%)
Oct 06, 2021 33.42 33.88 32.82 33.46 3,085,487 -0.54(-1.58%)
Oct 05, 2021 34.11 34.33 33.39 34.00 3,776,160 +0.47(+1.41%)
Oct 04, 2021 33.69 34.16 33.33 33.52 2,918,415 -0.33(-0.98%)
Oct 01, 2021 33.10 34.05 32.85 33.85 3,157,745 +1.05(+3.19%)
Sep 30, 2021 33.77 33.77 32.80 32.81 3,914,471 -0.73(-2.19%)
Sep 29, 2021 33.80 33.92 33.28 33.54 2,890,377 -0.04(-0.13%)
Sep 28, 2021 34.55 34.70 33.54 33.58 3,618,742 -1.06(-3.05%)
Sep 27, 2021 35.00 35.20 34.60 34.64 3,598,138 -0.14(-0.41%)
Sep 24, 2021 34.29 34.92 34.24 34.78 3,659,551 +0.42(+1.22%)
Sep 23, 2021 33.42 34.58 33.31 34.36 4,381,402 +1.27(+3.84%)
Sep 22, 2021 32.62 33.42 32.53 33.09 4,401,571 +0.87(+2.69%)
Sep 21, 2021 32.75 33.18 32.20 32.23 6,377,682 -0.18(-0.55%)
Sep 20, 2021 32.36 32.72 31.92 32.40 2,969,884 -0.69(-2.08%)
Sep 17, 2021 33.06 33.41 32.88 33.09 4,277,898 -0.07(-0.22%)
Sep 16, 2021 33.77 33.78 33.04 33.16 2,905,284 -0.53(-1.57%)
Sep 15, 2021 33.10 33.70 32.89 33.69 3,398,408 +0.57(+1.73%)
Sep 14, 2021 33.13 33.36 32.98 33.12 3,597,205 +0.01(+0.03%)
Sep 13, 2021 32.76 33.13 32.44 33.11 4,046,411 +0.76(+2.35%)
Sep 10, 2021 33.09 33.13 32.32 32.35 2,504,395 -0.59(-1.79%)
Sep 09, 2021 33.25 33.33 32.59 32.94 4,079,589 -0.30(-0.89%)
Sep 08, 2021 33.04 33.34 32.82 33.24 3,458,803 +0.30(+0.90%)
Sep 07, 2021 33.36 33.54 32.89 32.94 2,481,350 -0.43(-1.29%)
Sep 03, 2021 33.57 33.64 33.18 33.37 2,534,126 -0.19(-0.56%)
Sep 02, 2021 33.33 33.57 33.08 33.56 2,887,349 +0.32(+0.97%)
Sep 01, 2021 33.30 33.58 33.02 33.24 3,770,259 -0.07(-0.21%)
Aug 31, 2021 32.72 33.36 32.48 33.31 4,659,016 +0.86(+2.65%)
Aug 30, 2021 32.56 32.82 32.40 32.45 2,947,556 -0.27(-0.81%)
Aug 27, 2021 32.40 32.85 32.37 32.72 2,812,563 +0.35(+1.07%)
Aug 26, 2021 32.83 32.87 32.36 32.37 2,583,121 -0.59(-1.81%)
Aug 25, 2021 32.95 33.25 32.71 32.96 4,988,128 +0.09(+0.27%)
Aug 24, 2021 32.88 33.12 32.76 32.88 4,152,050 +0.01(+0.03%)
Aug 23, 2021 32.70 33.04 32.46 32.87 3,984,670 +0.50(+1.54%)
Aug 20, 2021 32.08 32.46 31.81 32.37 5,031,221 +0.31(+0.97%)
Aug 19, 2021 32.33 32.79 32.04 32.06 3,857,451 -0.68(-2.09%)
Aug 18, 2021 33.12 33.37 32.72 32.74 3,660,938 -0.52(-1.55%)
Aug 17, 2021 33.46 33.52 32.94 33.26 3,942,602 -0.13(-0.40%)
Aug 16, 2021 33.20 33.50 32.95 33.39 2,836,681 +0.07(+0.21%)
Aug 13, 2021 33.40 33.64 33.10 33.32 2,611,145 -0.05(-0.16%)
Aug 12, 2021 33.35 33.55 32.77 33.37 3,318,296 +0.07(+0.21%)
Aug 11, 2021 32.77 33.38 32.62 33.30 3,341,317 +0.52(+1.57%)
Aug 10, 2021 32.31 32.96 32.19 32.79 2,787,910 +0.48(+1.48%)
Aug 09, 2021 32.61 32.61 31.96 32.31 3,813,025 -0.49(-1.49%)
Aug 06, 2021 32.58 32.90 32.24 32.80 3,096,997 +0.40(+1.23%)
Aug 05, 2021 31.83 32.43 31.73 32.40 3,496,255 +0.82(+2.59%)
Aug 04, 2021 31.75 32.17 31.53 31.58 4,405,324 -0.42(-1.30%)
Aug 03, 2021 31.61 32.12 31.06 32.00 4,403,297 +0.43(+1.35%)
Aug 02, 2021 31.68 32.20 31.45 31.57 4,050,485 +0.17(+0.54%)
Jul 30, 2021 30.92 31.46 30.91 31.40 6,893,954 +0.37(+1.20%)
Jul 29, 2021 31.57 31.68 30.55 31.03 6,102,841 -0.28(-0.88%)
Jul 28, 2021 31.55 31.55 30.90 31.30 5,194,086 -0.08(-0.25%)
Jul 27, 2021 31.32 31.74 31.00 31.38 5,007,828 -0.26(-0.81%)
Jul 26, 2021 31.45 31.92 31.09 31.64 5,476,839 +0.30(+0.96%)
Jul 23, 2021 30.53 31.37 30.38 31.34 7,580,304 +1.05(+3.46%)
Jul 22, 2021 31.45 31.45 30.10 30.29 6,346,811 -0.62(-2.01%)
Jul 21, 2021 30.67 31.65 30.12 30.91 16,408,253 +3.14(+11.32%)
Jul 20, 2021 27.71 27.98 27.04 27.77 8,575,054 +0.33(+1.20%)
Jul 19, 2021 27.50 27.72 27.05 27.44 7,978,664 -0.48(-1.72%)
Jul 16, 2021 28.58 28.68 27.86 27.92 3,395,710 -0.55(-1.93%)
Jul 15, 2021 28.56 28.95 28.45 28.47 3,703,695 -0.38(-1.32%)
Jul 14, 2021 28.98 29.32 28.79 28.85 4,072,725 +0.12(+0.40%)
Jul 13, 2021 29.15 29.24 28.72 28.74 2,835,979 -0.57(-1.94%)
Jul 12, 2021 29.10 29.61 28.88 29.31 2,880,261 -0.07(-0.24%)
Jul 09, 2021 28.88 29.46 28.62 29.38 2,829,042 +1.02(+3.60%)
Jul 08, 2021 28.18 28.72 28.01 28.35 4,819,674 -0.38(-1.33%)
Jul 07, 2021 28.52 28.90 28.11 28.74 3,824,871 -0.03(-0.09%)
Jul 06, 2021 29.39 29.45 28.42 28.76 4,136,150 -0.58(-1.97%)
Jul 02, 2021 29.62 29.70 29.29 29.34 3,347,189 -0.10(-0.33%)
Jul 01, 2021 29.11 29.61 28.98 29.44 3,323,638 +0.59(+2.03%)
Jun 30, 2021 28.13 28.87 28.10 28.85 5,343,679 +0.63(+2.23%)
Jun 29, 2021 28.45 28.59 28.13 28.22 3,403,228 -0.07(-0.25%)
Jun 28, 2021 28.98 29.21 28.10 28.29 3,819,646 -0.75(-2.60%)
Jun 25, 2021 28.95 29.30 28.89 29.05 3,165,499 +0.14(+0.49%)
Jun 24, 2021 28.68 28.99 28.48 28.91 3,302,872 +0.45(+1.59%)
Jun 23, 2021 28.42 28.67 28.34 28.45 3,037,735 +0.09(+0.31%)
Jun 22, 2021 28.72 28.83 28.16 28.36 3,510,678 -0.40(-1.39%)
Jun 21, 2021 28.21 28.79 28.21 28.76 3,169,610 +0.78(+2.79%)
Jun 18, 2021 28.40 28.58 27.84 27.98 9,484,371 -0.82(-2.84%)
Jun 17, 2021 29.78 30.00 28.43 28.80 3,978,508 -0.91(-3.05%)
Jun 16, 2021 29.87 29.95 29.41 29.70 2,633,766 -0.26(-0.86%)
Jun 15, 2021 29.94 30.02 29.66 29.96 2,923,222 +0.10(+0.33%)
Jun 14, 2021 30.34 30.57 29.73 29.86 4,339,145 -0.47(-1.55%)
Jun 11, 2021 29.91 30.51 29.87 30.34 5,688,257 +0.53(+1.79%)
Jun 10, 2021 29.91 30.16 29.62 29.80 5,262,140 +0.04(+0.12%)
Jun 09, 2021 29.75 29.84 29.59 29.77 2,989,016 -0.04(-0.15%)
Jun 08, 2021 29.52 29.85 29.25 29.81 3,201,115 +0.12(+0.39%)
Jun 07, 2021 30.10 30.11 29.54 29.70 3,619,409 -0.27(-0.89%)
Jun 04, 2021 30.02 30.20 29.55 29.96 3,281,161 +0.00(+0.00%)
Jun 03, 2021 29.65 30.00 29.50 29.96 5,032,412 +0.07(+0.24%)
Jun 02, 2021 29.99 30.02 29.64 29.89 4,280,879 -0.05(-0.18%)
Jun 01, 2021 30.11 30.31 29.70 29.94 4,222,994 +0.26(+0.89%)
May 28, 2021 29.42 29.71 29.05 29.68 5,064,355 +0.32(+1.08%)
May 27, 2021 29.47 29.65 29.27 29.36 11,055,850 +0.15(+0.51%)
May 26, 2021 29.02 29.27 28.92 29.21 4,748,533 +0.34(+1.19%)
May 25, 2021 29.54 29.74 28.85 28.87 5,050,133 -0.49(-1.68%)
May 24, 2021 29.41 29.61 29.19 29.36 3,424,025 +0.10(+0.33%)
May 21, 2021 29.15 29.63 29.13 29.27 3,429,918 +0.18(+0.61%)
May 20, 2021 28.82 29.19 28.63 29.09 3,817,063 +0.38(+1.32%)
May 19, 2021 28.30 29.33 27.84 28.71 5,487,321 +0.08(+0.28%)
May 18, 2021 28.83 29.09 28.61 28.63 3,513,908 -0.06(-0.21%)
May 17, 2021 28.71 28.81 28.51 28.69 2,254,010 +0.04(+0.15%)
May 14, 2021 28.65 28.75 28.46 28.65 3,554,272 +0.17(+0.59%)
May 13, 2021 27.81 28.54 27.81 28.48 4,200,796 +0.70(+2.54%)
May 12, 2021 28.45 28.63 27.72 27.78 3,179,539 -0.76(-2.66%)
May 11, 2021 28.64 29.10 28.29 28.54 3,724,099 -0.35(-1.22%)
May 10, 2021 29.50 29.70 28.80 28.89 5,221,722 -0.60(-2.03%)
May 07, 2021 28.76 29.51 28.72 29.49 2,975,890 +0.48(+1.64%)
May 06, 2021 28.89 29.05 28.47 29.01 2,858,888 +0.26(+0.89%)
May 05, 2021 28.73 28.86 28.29 28.76 3,649,725 +0.05(+0.18%)
May 04, 2021 28.21 28.72 28.05 28.70 4,083,996 +0.45(+1.59%)
May 03, 2021 28.25 28.57 28.06 28.25 4,767,533 +0.28(+1.01%)
Apr 30, 2021 28.13 28.13 27.80 27.97 5,661,059 -0.26(-0.91%)
Apr 29, 2021 27.77 28.24 27.61 28.23 5,235,121 +0.80(+2.92%)
Apr 28, 2021 26.94 27.72 26.71 27.43 7,202,620 +1.14(+4.32%)
Apr 27, 2021 26.11 26.45 25.88 26.29 4,978,016 +0.11(+0.40%)
Apr 26, 2021 26.25 26.47 26.03 26.18 3,478,771 +0.00(+0.00%)
Apr 23, 2021 26.25 26.41 26.08 26.18 4,484,874 +0.08(+0.30%)
Apr 22, 2021 26.56 26.76 25.99 26.10 5,550,537 -0.93(-3.45%)
Apr 21, 2021 26.30 27.05 26.20 27.04 4,058,860 +0.60(+2.27%)
Apr 20, 2021 26.78 26.93 26.28 26.44 5,265,985 -0.38(-1.41%)
Apr 19, 2021 26.74 26.94 26.56 26.82 4,019,243 -0.14(-0.52%)
Apr 16, 2021 27.00 27.08 26.67 26.96 3,726,176 +0.15(+0.56%)
Apr 15, 2021 26.43 27.16 26.36 26.81 6,030,946 +0.45(+1.70%)
Apr 14, 2021 26.09 26.68 25.95 26.36 5,928,024 +0.33(+1.29%)
Apr 13, 2021 26.30 26.45 25.95 26.02 5,118,286 -0.40(-1.50%)
Apr 12, 2021 25.99 26.53 25.88 26.42 5,460,881 +0.52(+2.01%)
Apr 09, 2021 25.95 26.11 25.71 25.90 2,820,370 -0.04(-0.17%)
Apr 08, 2021 25.95 26.06 25.64 25.95 3,808,164 -0.06(-0.24%)
Apr 07, 2021 26.24 26.32 25.75 26.01 3,123,829 -0.06(-0.24%)
Apr 06, 2021 25.97 26.20 25.82 26.07 3,806,834 +0.10(+0.37%)
Apr 05, 2021 26.07 26.13 25.73 25.97 2,809,547 +0.11(+0.44%)
Apr 01, 2021 25.68 25.86 25.40 25.86 3,383,605 +0.13(+0.51%)
Mar 31, 2021 25.73 26.05 25.38 25.72 5,980,930 -0.10(-0.38%)
Mar 30, 2021 25.18 25.99 25.03 25.82 6,707,670 +0.84(+3.35%)
Mar 29, 2021 24.99 25.51 24.57 24.98 4,985,428 -0.07(-0.28%)
Mar 26, 2021 25.32 25.44 24.81 25.06 7,026,125 -0.08(-0.32%)
Mar 25, 2021 24.45 25.28 24.28 25.13 4,971,530 +0.62(+2.52%)
Mar 24, 2021 25.06 25.28 24.52 24.52 4,077,744 -0.36(-1.45%)
Mar 23, 2021 25.39 25.51 24.71 24.88 4,159,344 -0.91(-3.52%)
Mar 22, 2021 26.10 26.11 25.59 25.79 4,131,515 -0.28(-1.08%)
Mar 19, 2021 25.98 26.49 25.69 26.07 13,500,934 -0.07(-0.27%)
Mar 18, 2021 26.31 26.80 26.11 26.14 4,837,121 -0.23(-0.87%)
Mar 17, 2021 25.92 26.42 25.56 26.37 6,599,212 +0.57(+2.22%)
Mar 16, 2021 25.78 25.84 25.30 25.80 4,246,788 +0.02(+0.07%)
Mar 15, 2021 26.09 26.20 25.55 25.78 4,902,783 -0.31(-1.18%)
Mar 12, 2021 25.93 26.25 25.89 26.09 3,233,545 +0.28(+1.09%)
Mar 11, 2021 25.63 26.12 25.53 25.80 2,840,804 +0.10(+0.38%)
Mar 10, 2021 25.26 25.93 25.10 25.71 4,588,351 +0.60(+2.39%)
Mar 09, 2021 25.15 25.35 24.85 25.11 4,429,166 -0.04(-0.14%)
Mar 08, 2021 24.92 25.38 24.76 25.14 3,994,359 +0.58(+2.37%)
Mar 05, 2021 24.06 24.72 23.55 24.56 4,558,655 +0.82(+3.45%)
Mar 04, 2021 24.03 24.49 23.36 23.74 6,390,232 -0.29(-1.21%)
Mar 03, 2021 23.88 24.28 23.79 24.03 6,106,711 +0.28(+1.19%)
Mar 02, 2021 23.46 23.81 23.41 23.75 4,361,197 +0.15(+0.63%)
Mar 01, 2021 23.36 24.03 23.31 23.60 4,666,835 +0.59(+2.56%)
Feb 26, 2021 22.88 23.32 22.51 23.01 5,927,466 +0.27(+1.20%)
Feb 25, 2021 23.54 23.58 22.64 22.74 3,661,364 -0.80(-3.41%)
Feb 24, 2021 23.14 23.60 22.89 23.54 5,256,197 +0.37(+1.58%)
Feb 23, 2021 23.22 23.32 22.69 23.17 4,267,872 +0.08(+0.34%)
Feb 22, 2021 22.25 23.26 22.25 23.10 5,053,523 +0.81(+3.64%)
Feb 19, 2021 21.82 22.35 21.77 22.28 4,543,261 +0.65(+3.02%)
Feb 18, 2021 21.96 21.96 21.48 21.63 4,545,738 -0.31(-1.39%)
Feb 17, 2021 21.56 22.05 21.36 21.94 2,876,770 +0.25(+1.17%)
Feb 16, 2021 21.59 21.72 21.20 21.68 2,950,919 +0.21(+0.97%)
Feb 12, 2021 21.27 21.51 21.24 21.47 2,365,854 +0.13(+0.61%)
Feb 11, 2021 21.34 21.39 21.06 21.34 4,701,873 -0.06(-0.28%)
Feb 10, 2021 22.23 22.23 20.89 21.40 10,367,392 -1.52(-6.62%)
Feb 09, 2021 23.07 23.13 22.67 22.92 6,351,889 -0.28(-1.20%)
Feb 08, 2021 22.85 23.24 22.64 23.20 5,417,132 +0.55(+2.43%)
Feb 05, 2021 22.63 23.17 22.56 22.65 5,722,919 +0.15(+0.66%)
Feb 04, 2021 22.24 22.62 22.20 22.50 4,193,801 +0.30(+1.34%)
Feb 03, 2021 21.85 22.42 21.81 22.21 3,618,363 +0.28(+1.27%)
Feb 02, 2021 21.93 22.11 21.64 21.93 4,483,827 +0.29(+1.33%)
Feb 01, 2021 21.07 21.69 20.92 21.64 3,523,226 +0.65(+3.12%)
Jan 29, 2021 21.40 21.54 20.83 20.99 7,333,264 -0.48(-2.23%)
Jan 28, 2021 21.74 21.91 21.41 21.47 6,304,102 -0.05(-0.24%)
Jan 27, 2021 21.72 22.29 21.35 21.52 5,060,609 -0.46(-2.10%)
Jan 26, 2021 21.68 22.07 21.57 21.98 3,192,366 +0.48(+2.23%)
Jan 25, 2021 21.17 21.67 21.15 21.50 3,152,014 +0.07(+0.33%)
Jan 22, 2021 21.44 21.48 21.08 21.43 3,262,440 -0.09(-0.41%)
Jan 21, 2021 21.47 21.90 21.40 21.52 3,846,701 +0.00(+0.00%)
Jan 20, 2021 21.86 21.86 21.24 21.52 3,419,166 -0.22(-1.00%)
Jan 19, 2021 21.84 21.92 21.51 21.74 4,509,547 -0.01(-0.04%)
Jan 15, 2021 21.66 21.80 21.26 21.74 3,726,504 +0.01(+0.04%)
Jan 14, 2021 21.40 21.91 21.31 21.74 4,340,275 +0.43(+2.00%)
Jan 13, 2021 21.31 21.64 21.15 21.31 3,314,007 -0.10(-0.45%)
Jan 12, 2021 21.34 21.54 21.14 21.40 3,529,745 +0.11(+0.53%)
Jan 11, 2021 21.01 21.34 20.91 21.29 3,406,837 +0.07(+0.33%)
Jan 08, 2021 21.32 21.51 21.06 21.22 4,310,770 -0.10(-0.49%)
Jan 07, 2021 21.79 22.00 21.28 21.33 5,288,399 -0.51(-2.36%)
Jan 06, 2021 20.92 21.96 20.92 21.84 6,299,799 +1.56(+7.70%)
Jan 05, 2021 20.18 20.51 20.10 20.28 3,447,195 +0.10(+0.52%)
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.