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 (%)
Apr 30, 2003 7.353 7.502 7.244 7.360 4,826,612 -0.04(-0.52%)
Apr 29, 2003 7.295 7.418 7.186 7.399 5,087,916 +0.10(+1.42%)
Apr 28, 2003 7.005 7.341 7.005 7.295 4,419,554 +0.19(+2.73%)
Apr 25, 2003 7.108 7.153 6.973 7.102 4,248,862 -0.05(-0.72%)
Apr 24, 2003 7.166 7.263 7.044 7.153 3,974,083 -0.17(-2.38%)
Apr 23, 2003 6.882 7.360 6.837 7.328 11,782,071 +0.37(+5.39%)
Apr 22, 2003 6.508 6.953 6.456 6.953 3,917,547 +0.34(+5.18%)
Apr 21, 2003 6.605 6.637 6.456 6.611 3,626,503 +0.06(+0.89%)
Apr 17, 2003 6.475 6.624 6.469 6.553 4,604,496 +0.02(+0.30%)
Apr 16, 2003 6.630 6.818 6.501 6.534 6,182,543 +0.03(+0.40%)
Apr 15, 2003 6.450 6.682 6.359 6.508 11,163,584 +0.06(+0.90%)
Apr 14, 2003 6.256 6.553 6.256 6.450 2,648,201 +0.19(+2.99%)
Apr 11, 2003 6.392 6.521 6.191 6.262 6,185,176 -0.08(-1.22%)
Apr 10, 2003 6.282 6.359 6.191 6.340 3,790,380 +0.14(+2.29%)
Apr 09, 2003 6.366 6.430 6.191 6.198 3,838,087 -0.12(-1.94%)
Apr 08, 2003 6.456 6.488 6.314 6.321 5,146,001 -0.14(-2.10%)
Apr 07, 2003 6.650 6.714 6.450 6.456 6,153,578 +0.10(+1.52%)
Apr 04, 2003 6.534 6.553 6.340 6.359 5,688,126 -0.17(-2.67%)
Apr 03, 2003 6.301 6.676 6.275 6.534 12,316,141 +0.23(+3.69%)
Apr 02, 2003 6.166 6.353 6.153 6.301 8,269,878 +0.30(+4.95%)
Apr 01, 2003 6.036 6.107 5.933 6.004 4,390,434 +0.00(+0.00%)
Mar 31, 2003 6.049 6.159 5.978 6.004 4,416,456 -0.14(-2.31%)
Mar 28, 2003 6.140 6.411 6.075 6.146 6,677,735 +0.01(+0.21%)
Mar 27, 2003 6.133 6.249 6.082 6.133 7,192,909 -0.13(-2.06%)
Mar 26, 2003 6.314 6.353 6.095 6.262 5,283,701 -0.05(-0.72%)
Mar 25, 2003 6.230 6.424 6.101 6.308 12,237,920 +0.22(+3.61%)
Mar 24, 2003 6.295 6.340 6.056 6.088 7,541,727 -0.32(-5.04%)
Mar 21, 2003 6.295 6.463 6.159 6.411 6,592,854 +0.26(+4.20%)
Mar 20, 2003 5.940 6.217 5.836 6.153 8,537,068 +0.18(+3.03%)
Mar 19, 2003 5.746 5.972 5.714 5.972 108,424 +0.18(+3.12%)
Mar 18, 2003 6.004 6.004 5.746 5.791 7,491,232 -0.08(-1.43%)
Mar 17, 2003 5.565 5.875 5.494 5.875 9,539,534 +0.26(+4.72%)
Mar 14, 2003 5.501 5.617 5.391 5.610 8,763,831 +0.15(+2.72%)
Mar 13, 2003 5.552 5.604 5.404 5.462 17,532,464 +0.02(+0.36%)
Mar 12, 2003 5.094 5.475 5.094 5.442 19,215,992 +0.27(+5.24%)
Mar 11, 2003 5.139 5.255 5.042 5.171 60,319,260 +0.00(+0.00%)
Mar 10, 2003 5.133 5.223 4.907 5.171 33,746,636 -0.28(-5.21%)
Mar 07, 2003 4.648 5.649 4.648 5.455 14,646,812 -0.09(-1.63%)
Mar 06, 2003 5.810 5.810 5.436 5.546 4,050,445 -0.26(-4.56%)
Mar 05, 2003 5.965 6.056 5.752 5.810 4,750,405 -0.17(-2.81%)
Mar 04, 2003 6.178 6.198 5.965 5.978 1,993,624 -0.17(-2.73%)
Mar 03, 2003 6.359 6.424 6.146 6.146 3,120,778 -0.08(-1.35%)
Feb 28, 2003 6.275 6.430 6.191 6.230 5,030,296 -0.03(-0.52%)
Feb 27, 2003 5.972 6.295 5.894 6.262 4,950,681 +0.30(+4.98%)
Feb 26, 2003 5.972 6.017 5.875 5.965 2,289,159 -0.06(-0.96%)
Feb 25, 2003 5.875 6.036 5.701 6.024 1,924,387 +0.06(+1.08%)
Feb 24, 2003 6.030 6.198 5.940 5.959 2,699,935 -0.28(-4.45%)
Feb 21, 2003 6.133 6.262 6.062 6.237 2,814,401 +0.17(+2.77%)
Feb 20, 2003 6.133 6.198 5.991 6.069 2,118,777 +0.03(+0.53%)
Feb 19, 2003 6.069 6.127 5.940 6.036 1,784,209 -0.10(-1.58%)
Feb 18, 2003 6.133 6.198 6.062 6.133 3,180,567 +0.02(+0.32%)
Feb 14, 2003 5.694 6.114 5.675 6.114 3,512,812 +0.40(+7.01%)
Feb 13, 2003 5.752 5.875 5.552 5.714 10,034,261 -0.25(-4.12%)
Feb 12, 2003 6.262 6.359 5.881 5.959 10,271,557 -0.72(-10.74%)
Feb 11, 2003 6.617 7.005 6.598 6.676 6,266,960 +0.06(+0.88%)
Feb 10, 2003 6.766 6.914 6.579 6.617 5,415,360 -0.19(-2.75%)
Feb 07, 2003 7.076 7.082 6.779 6.805 4,802,914 -0.34(-4.79%)
Feb 06, 2003 7.392 7.508 7.128 7.147 3,613,957 -0.28(-3.74%)
Feb 05, 2003 7.605 7.812 7.418 7.424 2,780,944 -0.15(-2.04%)
Feb 04, 2003 8.148 8.148 7.554 7.579 6,710,728 -0.56(-6.90%)
Feb 03, 2003 8.328 8.380 8.135 8.141 2,261,124 -0.17(-2.02%)
Jan 31, 2003 7.792 8.328 7.792 8.309 3,589,174 +0.48(+6.19%)
Jan 30, 2003 8.173 8.244 7.825 7.825 2,545,042 -0.41(-5.02%)
Jan 29, 2003 8.283 8.283 7.941 8.238 2,574,627 -0.05(-0.55%)
Jan 28, 2003 8.180 8.361 7.993 8.283 2,951,326 +0.14(+1.66%)
Jan 27, 2003 8.490 8.658 8.070 8.148 3,622,941 -0.34(-4.03%)
Jan 24, 2003 8.838 8.877 8.432 8.490 2,736,954 -0.30(-3.45%)
Jan 23, 2003 8.554 8.884 8.554 8.793 3,197,295 +0.21(+2.41%)
Jan 22, 2003 8.554 8.767 8.457 8.587 3,752,586 -0.07(-0.82%)
Jan 21, 2003 9.161 9.161 8.574 8.658 5,350,150 -0.50(-5.43%)
Jan 17, 2003 9.426 9.426 9.142 9.155 2,469,300 -0.27(-2.88%)
Jan 16, 2003 9.749 9.749 9.361 9.426 3,048,908 -0.16(-1.68%)
Jan 15, 2003 9.736 9.742 9.516 9.587 3,294,568 -0.10(-1.00%)
Jan 14, 2003 9.697 9.781 9.671 9.684 3,994,838 -0.01(-0.13%)
Jan 13, 2003 9.684 9.904 9.678 9.697 3,654,849 -0.03(-0.33%)
Jan 10, 2003 9.929 10.03 9.716 9.729 3,170,189 -0.20(-2.02%)
Jan 09, 2003 9.691 10.06 9.691 9.929 2,888,284 +0.24(+2.46%)
Jan 08, 2003 9.781 9.878 9.645 9.691 2,726,267 -0.06(-0.60%)
Jan 07, 2003 9.846 9.878 9.749 9.749 2,767,313 -0.14(-1.37%)
Jan 06, 2003 9.632 9.884 9.574 9.884 2,987,261 +0.32(+3.31%)
Jan 03, 2003 9.394 9.613 9.290 9.568 2,770,876 +0.12(+1.23%)
Jan 02, 2003 9.090 9.516 9.058 9.452 2,628,994 +0.36(+3.98%)
Dec 31, 2002 8.716 9.193 8.716 9.090 2,653,467 +0.25(+2.85%)
Dec 30, 2002 8.735 8.896 8.671 8.838 2,217,754 +0.05(+0.51%)
Dec 27, 2002 9.039 9.097 8.722 8.793 1,415,100 -0.30(-3.27%)
Dec 26, 2002 9.090 9.290 9.039 9.090 1,184,619 +0.01(+0.14%)
Dec 24, 2002 9.039 9.187 9.006 9.077 1,218,231 -0.17(-1.82%)
Dec 23, 2002 8.980 9.329 8.935 9.245 2,738,039 +0.20(+2.21%)
Dec 20, 2002 8.664 9.097 8.503 9.045 7,739,060 +0.33(+3.78%)
Dec 19, 2002 8.554 8.761 8.554 8.716 4,351,866 +0.03(+0.37%)
Dec 18, 2002 8.767 8.767 8.554 8.683 4,207,971 -0.08(-0.88%)
Dec 17, 2002 8.587 8.935 8.587 8.761 3,706,428 +0.05(+0.52%)
Dec 16, 2002 8.574 8.851 8.574 8.716 2,755,232 +0.19(+2.20%)
Dec 13, 2002 8.754 8.948 8.528 8.528 3,139,056 -0.32(-3.65%)
Dec 12, 2002 8.909 8.961 8.735 8.851 2,184,762 -0.10(-1.08%)
Dec 11, 2002 8.967 9.103 8.806 8.948 1,885,509 -0.01(-0.14%)
Dec 10, 2002 8.696 9.039 8.593 8.961 2,846,309 +0.27(+3.12%)
Dec 09, 2002 9.039 9.135 8.522 8.690 4,297,963 -0.64(-6.85%)
Dec 06, 2002 9.264 9.490 9.135 9.329 2,506,319 -0.03(-0.34%)
Dec 05, 2002 9.490 9.497 9.187 9.361 1,482,013 -0.03(-0.34%)
Dec 04, 2002 9.361 9.516 9.077 9.394 2,460,316 -0.03(-0.27%)
Dec 03, 2002 9.587 9.587 9.303 9.419 1,824,946 -0.25(-2.60%)
Dec 02, 2002 9.736 10.06 9.471 9.671 2,433,210 +0.01(+0.07%)
Nov 29, 2002 9.684 9.781 9.536 9.665 1,057,917 -0.02(-0.20%)
Nov 27, 2002 9.374 9.755 9.361 9.684 3,670,493 +0.32(+3.45%)
Nov 26, 2002 9.490 9.574 9.329 9.361 2,523,202 -0.10(-1.02%)
Nov 25, 2002 9.361 9.549 9.290 9.458 2,865,980 +0.10(+1.03%)
Nov 22, 2002 9.561 9.587 9.335 9.361 3,947,596 -0.26(-2.75%)
Nov 21, 2002 9.019 9.671 8.942 9.626 4,644,613 +0.61(+6.73%)
Nov 20, 2002 8.522 9.181 8.412 9.019 7,310,782 -0.15(-1.69%)
Nov 19, 2002 9.232 9.329 8.955 9.174 3,490,353 -0.06(-0.63%)
Nov 18, 2002 8.793 9.303 8.793 9.232 3,749,643 +0.52(+5.93%)
Nov 15, 2002 8.264 8.729 8.264 8.716 5,728,553 +0.07(+0.82%)
Nov 14, 2002 8.296 8.948 8.277 8.645 8,383,414 +0.52(+6.44%)
Nov 13, 2002 8.296 8.322 8.018 8.122 3,746,545 -0.23(-2.78%)
Nov 12, 2002 8.219 8.509 8.167 8.354 2,923,290 +0.08(+1.01%)
Nov 11, 2002 8.625 8.625 7.780 8.270 5,153,591 -0.36(-4.12%)
Nov 08, 2002 8.664 8.909 8.483 8.625 3,930,403 -0.14(-1.62%)
Nov 07, 2002 8.909 8.909 8.606 8.767 2,010,352 -0.27(-3.00%)
Nov 06, 2002 8.813 9.110 8.716 9.039 3,513,896 +0.12(+1.38%)
Nov 05, 2002 8.909 8.942 8.554 8.916 2,816,879 +0.00(+0.00%)
Nov 04, 2002 8.457 9.329 8.406 8.916 5,338,533 +0.66(+7.97%)
Nov 01, 2002 7.734 8.354 7.715 8.257 4,494,832 +0.53(+6.85%)
Oct 31, 2002 8.070 8.070 7.728 7.728 4,008,779 +0.08(+1.01%)
Oct 30, 2002 7.767 7.799 7.515 7.650 3,638,120 -0.10(-1.25%)
Oct 29, 2002 7.831 7.831 7.554 7.747 6,013,400 -0.10(-1.23%)
Oct 28, 2002 8.135 8.328 7.747 7.844 5,753,645 -0.16(-2.02%)
Oct 25, 2002 8.554 8.651 7.496 8.006 7,834,165 -0.76(-8.69%)
Oct 24, 2002 8.651 9.071 8.296 8.767 9,002,830 +0.24(+2.80%)
Oct 23, 2002 7.812 8.600 7.650 8.528 7,255,330 +0.57(+7.14%)
Oct 22, 2002 7.102 8.044 7.095 7.960 5,079,707 +0.56(+7.50%)
Oct 21, 2002 7.166 7.405 6.940 7.405 6,233,658 +0.14(+1.96%)
Oct 18, 2002 7.392 7.515 7.102 7.263 8,852,739 -0.12(-1.66%)
Oct 17, 2002 7.102 7.554 6.359 7.386 39,882,248 -3.12(-29.69%)
Oct 14, 2002 10.00 10.65 9.839 10.50 2,686,614 +0.50(+5.03%)
Oct 11, 2002 9.865 10.43 9.826 10.00 2,701,639 +0.36(+3.68%)
Oct 10, 2002 8.980 9.716 8.909 9.645 3,431,184 +0.75(+8.42%)
Oct 09, 2002 8.974 9.200 8.845 8.896 4,738,633 -0.37(-3.97%)
Oct 08, 2002 9.116 9.355 8.813 9.264 4,476,090 +0.21(+2.35%)
Oct 07, 2002 9.432 9.684 9.039 9.051 4,690,616 -0.35(-3.71%)
Oct 04, 2002 9.975 9.994 9.297 9.400 5,633,294 -0.21(-2.15%)
Oct 03, 2002 10.30 10.39 9.523 9.607 9,142,079 -0.34(-3.44%)
Oct 02, 2002 10.81 10.84 9.878 9.949 7,170,914 -0.99(-9.09%)
Oct 01, 2002 10.45 11.27 10.21 10.94 4,188,144 +0.71(+6.94%)
Sep 30, 2002 10.33 10.59 10.23 10.23 4,188,144 -0.30(-2.88%)
Sep 27, 2002 11.14 11.25 10.45 10.54 3,568,573 -0.70(-6.26%)
Sep 26, 2002 10.58 11.33 10.58 11.24 4,111,782 +0.68(+6.48%)
Sep 25, 2002 10.30 10.72 10.17 10.56 2,637,358 +0.39(+3.81%)
Sep 24, 2002 10.27 10.39 10.13 10.17 3,507,855 -0.27(-2.60%)
Sep 23, 2002 10.23 10.50 10.17 10.44 4,241,118 +0.18(+1.76%)
Sep 20, 2002 10.20 10.39 10.20 10.26 4,542,384 +0.03(+0.32%)
Sep 19, 2002 10.75 10.83 10.17 10.23 6,476,685 -0.92(-8.28%)
Sep 18, 2002 11.23 11.33 10.75 11.15 1,951,958 -0.21(-1.82%)
Sep 17, 2002 11.62 11.78 11.22 11.36 1,804,655 -0.10(-0.90%)
Sep 16, 2002 11.54 11.69 11.30 11.46 1,699,018 -0.09(-0.78%)
Sep 13, 2002 11.75 11.75 11.38 11.55 2,876,668 -0.22(-1.87%)
Sep 12, 2002 12.14 12.14 11.63 11.77 1,552,489 -0.37(-3.03%)
Sep 11, 2002 12.23 12.34 12.12 12.14 1,668,194 +0.03(+0.27%)
Sep 10, 2002 12.01 12.33 11.78 12.11 1,935,849 +0.08(+0.70%)
Sep 09, 2002 11.72 12.07 11.41 12.02 1,832,536 +0.11(+0.92%)
Sep 06, 2002 11.56 12.03 11.46 11.91 2,351,426 +0.62(+5.49%)
Sep 05, 2002 11.15 11.48 10.72 11.29 2,915,700 +0.14(+1.27%)
Sep 04, 2002 11.04 11.17 10.70 11.15 3,810,516 +0.05(+0.47%)
Sep 03, 2002 11.78 11.78 10.98 11.10 3,187,382 -0.67(-5.70%)
Aug 30, 2002 11.81 12.17 11.72 11.77 3,598,777 -0.38(-3.13%)
Aug 29, 2002 11.72 12.26 11.72 12.15 387,231 +0.17(+1.46%)
Aug 28, 2002 12.12 12.16 11.80 11.98 108,424 -0.31(-2.52%)
Aug 27, 2002 12.56 12.88 12.22 12.29 2,191,267 -0.34(-2.71%)
Aug 26, 2002 12.29 12.78 12.19 12.63 3,312,226 +0.33(+2.68%)
Aug 23, 2002 12.85 12.85 12.20 12.30 2,693,429 -0.59(-4.56%)
Aug 22, 2002 11.91 13.04 11.74 12.89 371,742 +1.11(+9.43%)
Aug 21, 2002 12.01 12.18 11.62 11.78 2,762,202 -0.24(-1.99%)
Aug 20, 2002 12.33 12.40 11.88 12.01 3,151,757 +0.08(+0.70%)
Aug 16, 2002 11.98 12.04 11.67 11.93 4,489,101 -0.08(-0.70%)
Aug 15, 2002 10.97 12.11 10.97 12.01 10,120,382 +1.00(+9.09%)
Aug 14, 2002 9.716 11.14 9.684 11.01 13,661,384 +0.83(+8.11%)
Aug 13, 2002 10.75 10.94 10.17 10.19 5,597,204 -0.56(-5.23%)
Aug 12, 2002 10.98 10.98 10.44 10.75 3,123,257 +0.32(+3.10%)
Aug 07, 2002 8.974 10.52 8.845 10.43 18,386,698 +1.78(+20.52%)
Aug 06, 2002 9.684 9.684 8.232 8.651 31,366,554 -1.03(-10.61%)
Aug 05, 2002 12.62 12.63 9.361 9.678 13,986,969 -3.82(-28.31%)
Jul 31, 2002 14.04 14.04 13.17 13.50 2,496,716 -0.64(-4.52%)
Jul 30, 2002 13.79 14.31 13.49 14.14 2,627,135 +0.12(+0.87%)
Jul 29, 2002 12.65 14.05 12.65 14.02 3,065,792 +1.70(+13.84%)
Jul 26, 2002 12.40 12.69 12.23 12.31 4,054,007 -0.10(-0.83%)
Jul 25, 2002 12.33 12.89 12.14 12.41 4,248,088 -0.43(-3.32%)
Jul 24, 2002 11.72 12.96 11.63 12.84 4,527,205 +0.77(+6.36%)
Jul 23, 2002 12.85 12.91 11.94 12.07 4,416,611 -0.76(-5.94%)
Jul 22, 2002 13.20 13.30 12.21 12.83 3,740,659 -0.39(-2.93%)
Jul 19, 2002 13.40 13.51 13.05 13.22 3,271,334 -1.03(-7.25%)
Jul 17, 2002 14.56 14.82 13.91 14.26 3,575,853 -0.88(-5.84%)
Jul 12, 2002 15.17 15.66 14.98 15.14 3,141,844 +0.06(+0.39%)
Jul 11, 2002 14.69 15.23 14.24 15.08 3,055,259 +0.23(+1.52%)
Jul 10, 2002 15.49 15.62 14.65 14.86 3,272,109 -0.74(-4.72%)
Jul 09, 2002 15.92 16.15 15.49 15.59 3,749,798 -0.33(-2.07%)
Jul 08, 2002 16.08 16.08 15.92 15.92 3,483,073 -0.01(-0.04%)
Jul 05, 2002 15.20 15.93 15.08 15.93 1,986,189 +0.89(+5.93%)
Jul 04, 2002 14.79 15.14 14.42 15.04 4,461,220 +0.00(+0.00%)
Jul 03, 2002 14.79 15.14 14.42 15.04 4,461,220 +0.25(+1.66%)
Jul 02, 2002 14.89 15.07 13.95 14.79 5,117,811 -0.10(-0.65%)
Jul 01, 2002 15.99 16.19 14.85 14.89 3,052,006 -1.10(-6.87%)
Jun 28, 2002 15.02 16.37 14.98 15.99 4,914,127 +0.81(+5.32%)
Jun 27, 2002 16.15 16.27 14.07 15.18 14,320,763 -1.14(-6.96%)
Jun 26, 2002 16.27 16.41 16.06 16.31 4,447,745 -0.18(-1.10%)
Jun 25, 2002 16.53 16.66 16.27 16.50 5,953,457 +0.29(+1.79%)
Jun 21, 2002 15.98 16.62 15.97 16.20 4,797,492 +0.02(+0.12%)
Jun 20, 2002 16.97 17.12 16.14 16.19 5,788,341 -0.78(-4.60%)
Jun 19, 2002 17.34 17.58 16.92 16.97 3,986,319 -0.46(-2.67%)
Jun 18, 2002 17.10 17.61 17.09 17.43 4,156,391 +0.17(+1.01%)
Jun 17, 2002 17.66 17.86 17.08 17.26 4,504,435 -0.17(-1.00%)
Jun 14, 2002 17.44 17.57 16.91 17.43 5,039,745 -0.76(-4.15%)
Jun 12, 2002 19.05 19.14 16.67 18.19 5,250,864 -1.19(-6.16%)
Jun 11, 2002 19.67 19.95 19.34 19.38 1,917,727 -0.29(-1.48%)
Jun 10, 2002 19.85 20.27 19.56 19.67 2,987,261 -0.02(-0.10%)
Jun 07, 2002 20.05 20.12 19.47 19.69 4,609,143 -0.48(-2.37%)
Jun 06, 2002 21.31 21.31 20.01 20.17 4,260,479 -1.14(-5.36%)
Jun 05, 2002 20.85 21.34 20.82 21.31 3,020,408 +0.01(+0.03%)
May 31, 2002 20.79 21.36 20.78 21.31 1,942,200 -0.26(-1.20%)
May 28, 2002 21.91 21.94 21.43 21.56 1,672,996 -0.28(-1.30%)
May 27, 2002 21.79 21.98 21.63 21.85 1,299,859 +0.00(+0.00%)
May 24, 2002 21.79 21.98 21.63 21.85 1,290,566 +0.10(+0.45%)
May 23, 2002 21.45 21.76 21.45 21.75 1,411,227 +0.30(+1.41%)
May 22, 2002 21.31 21.49 21.21 21.45 1,600,816 +0.12(+0.58%)
May 21, 2002 21.40 21.57 21.05 21.32 2,245,325 +0.09(+0.43%)
May 20, 2002 21.72 21.72 21.18 21.23 1,718,225 -0.39(-1.82%)
May 17, 2002 21.82 21.92 21.51 21.63 3,604,508 -0.19(-0.89%)
May 16, 2002 21.79 21.97 21.55 21.82 1,917,881 +0.07(+0.33%)
May 15, 2002 21.24 21.95 21.24 21.75 2,038,853 +0.43(+2.03%)
May 14, 2002 21.05 21.37 20.84 21.32 2,280,021 +0.65(+3.16%)
May 13, 2002 20.43 20.69 20.38 20.67 2,509,882 +0.24(+1.17%)
May 10, 2002 21.16 21.16 20.37 20.43 1,530,495 -0.72(-3.42%)
May 09, 2002 21.12 21.37 20.83 21.15 2,766,539 +0.03(+0.12%)
May 08, 2002 20.02 21.14 20.02 21.12 4,372,157 +1.28(+6.44%)
May 07, 2002 19.53 19.98 19.43 19.85 3,318,886 +0.40(+2.06%)
May 06, 2002 19.77 19.94 19.43 19.45 1,992,695 -0.32(-1.63%)
May 03, 2002 20.13 20.13 19.54 19.77 2,481,846 -0.36(-1.80%)
May 02, 2002 20.34 20.54 20.10 20.13 1,762,834 -0.12(-0.61%)
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.