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

Omnicom Group (NY: OMC )

101.00 -1.34 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2003 27.18 27.33 26.50 27.09 1,753,500 -0.67(-2.41%)
Mar 28, 2003 27.69 28.00 27.27 27.75 1,308,600 +0.04(+0.14%)
Mar 27, 2003 27.88 28.01 27.60 27.71 2,353,100 -0.59(-2.08%)
Mar 26, 2003 28.20 28.62 27.95 28.30 1,463,300 -0.05(-0.19%)
Mar 25, 2003 27.96 28.79 27.82 28.36 1,501,900 +0.40(+1.43%)
Mar 24, 2003 28.62 28.80 27.55 27.96 2,659,900 -1.58(-5.35%)
Mar 21, 2003 28.07 29.74 27.76 29.54 3,102,300 +1.94(+7.03%)
Mar 20, 2003 26.88 27.70 26.34 27.60 2,202,200 +0.62(+2.30%)
Mar 19, 2003 27.25 28.18 26.41 26.98 2,277,400 -0.27(-0.97%)
Mar 18, 2003 27.45 27.61 27.04 27.25 1,914,500 -0.05(-0.20%)
Mar 17, 2003 25.55 27.34 25.19 27.30 2,458,400 +1.75(+6.83%)
Mar 14, 2003 26.07 26.07 25.00 25.55 2,624,500 -0.51(-1.96%)
Mar 13, 2003 24.62 26.34 24.62 26.07 3,837,100 +1.82(+7.48%)
Mar 12, 2003 24.07 24.49 23.25 24.25 3,010,900 -0.26(-1.06%)
Mar 11, 2003 25.00 25.20 24.41 24.51 1,933,100 -0.43(-1.74%)
Mar 10, 2003 25.15 25.48 24.79 24.95 2,091,500 -0.65(-2.54%)
Mar 07, 2003 23.95 25.77 23.93 25.59 4,227,500 +1.08(+4.43%)
Mar 06, 2003 25.16 25.62 24.30 24.51 4,767,500 -1.53(-5.88%)
Mar 05, 2003 26.00 26.32 25.88 26.04 1,672,700 +0.05(+0.21%)
Mar 04, 2003 26.25 26.35 25.91 25.98 2,120,800 -0.12(-0.44%)
Mar 03, 2003 26.70 26.85 26.00 26.10 1,904,000 -0.39(-1.47%)
Feb 28, 2003 26.50 26.73 26.13 26.49 3,946,300 +0.36(+1.40%)
Feb 27, 2003 26.98 27.36 25.38 26.12 5,425,500 -0.86(-3.17%)
Feb 26, 2003 28.43 28.50 26.90 26.98 4,221,400 -1.70(-5.91%)
Feb 25, 2003 26.88 28.70 26.36 28.68 4,148,900 +1.68(+6.20%)
Feb 24, 2003 28.05 28.25 27.00 27.00 2,859,900 -1.55(-5.43%)
Feb 21, 2003 27.82 28.62 27.62 28.55 1,659,400 +0.80(+2.90%)
Feb 20, 2003 27.89 27.99 27.43 27.75 1,691,600 -0.06(-0.23%)
Feb 19, 2003 27.97 28.05 27.62 27.81 1,279,900 -0.16(-0.57%)
Feb 18, 2003 27.45 27.97 27.29 27.97 1,777,500 +0.94(+3.48%)
Feb 14, 2003 26.65 27.07 26.41 27.03 2,059,600 +0.26(+0.97%)
Feb 13, 2003 27.23 27.29 25.79 26.77 3,485,200 -0.62(-2.25%)
Feb 12, 2003 28.12 28.16 27.39 27.39 2,024,600 -0.80(-2.86%)
Feb 11, 2003 28.75 28.86 27.84 28.19 1,247,200 -0.29(-1.00%)
Feb 10, 2003 28.48 28.54 28.09 28.48 1,310,900 +0.18(+0.62%)
Feb 07, 2003 28.88 29.09 28.27 28.30 1,691,700 -0.09(-0.32%)
Feb 06, 2003 28.15 28.62 28.05 28.39 1,707,900 +0.02(+0.07%)
Feb 05, 2003 28.73 29.12 28.10 28.37 2,693,000 -0.35(-1.22%)
Feb 04, 2003 29.38 29.38 28.30 28.72 3,125,400 -0.83(-2.81%)
Feb 03, 2003 30.15 30.15 29.50 29.55 2,287,100 -0.60(-1.99%)
Jan 31, 2003 29.50 30.59 29.40 30.15 1,709,800 +0.65(+2.22%)
Jan 30, 2003 30.11 30.15 29.36 29.50 1,389,300 -0.62(-2.06%)
Jan 29, 2003 29.73 30.18 29.15 30.11 1,560,100 +0.14(+0.47%)
Jan 28, 2003 29.54 30.07 29.27 29.98 1,602,900 +0.44(+1.49%)
Jan 27, 2003 29.62 30.23 29.18 29.54 1,850,500 -0.32(-1.09%)
Jan 24, 2003 30.38 30.41 29.34 29.86 1,740,700 -0.77(-2.50%)
Jan 23, 2003 30.08 31.18 29.63 30.62 2,523,300 +0.55(+1.81%)
Jan 22, 2003 30.64 30.85 30.02 30.08 2,293,000 -0.55(-1.80%)
Jan 21, 2003 31.53 31.70 30.61 30.63 2,375,200 -1.09(-3.44%)
Jan 17, 2003 32.40 32.40 31.55 31.72 2,386,300 -0.85(-2.61%)
Jan 16, 2003 33.25 33.61 32.33 32.57 1,741,600 -0.63(-1.90%)
Jan 15, 2003 34.12 34.12 32.98 33.20 1,268,300 -0.66(-1.95%)
Jan 14, 2003 33.41 33.88 33.25 33.86 1,125,600 +0.45(+1.36%)
Jan 13, 2003 33.40 33.99 33.05 33.41 775,700 +0.10(+0.30%)
Jan 10, 2003 33.20 33.63 32.78 33.30 877,000 +0.12(+0.35%)
Jan 09, 2003 32.40 33.24 32.05 33.19 1,530,900 +0.74(+2.28%)
Jan 08, 2003 33.35 33.35 32.27 32.45 1,724,600 -0.89(-2.68%)
Jan 07, 2003 33.52 33.62 32.91 33.34 1,528,200 -0.22(-0.64%)
Jan 06, 2003 33.49 33.91 33.33 33.56 1,125,500 +0.23(+0.71%)
Jan 03, 2003 33.10 33.50 32.95 33.33 1,119,600 +0.03(+0.08%)
Jan 02, 2003 32.65 33.38 32.33 33.30 1,188,600 +1.00(+3.10%)
Dec 31, 2002 31.98 32.62 31.70 32.30 1,476,000 +0.32(+1.02%)
Dec 30, 2002 31.73 32.02 31.42 31.98 974,300 +0.53(+1.67%)
Dec 27, 2002 31.93 32.05 31.20 31.45 661,800 -0.48(-1.49%)
Dec 26, 2002 32.20 32.53 31.75 31.93 727,600 -0.22(-0.70%)
Dec 24, 2002 32.23 32.39 31.70 32.15 465,600 -0.05(-0.14%)
Dec 23, 2002 31.86 32.35 31.75 32.20 988,200 +0.30(+0.92%)
Dec 20, 2002 32.17 32.30 31.38 31.90 2,379,400 -0.23(-0.73%)
Dec 19, 2002 32.28 32.49 31.95 32.13 1,783,100 -0.34(-1.05%)
Dec 18, 2002 33.09 33.09 32.38 32.48 1,656,100 -0.61(-1.84%)
Dec 17, 2002 33.45 33.81 33.05 33.09 935,200 -0.34(-1.02%)
Dec 16, 2002 33.45 33.58 33.23 33.42 1,653,800 -0.03(-0.09%)
Dec 13, 2002 33.80 34.05 33.22 33.45 1,729,900 -0.87(-2.53%)
Dec 12, 2002 34.58 34.70 33.84 34.33 1,510,500 +0.21(+0.62%)
Dec 11, 2002 33.55 34.40 33.33 34.12 1,584,500 +0.57(+1.68%)
Dec 10, 2002 32.67 33.60 32.50 33.55 1,376,500 +0.94(+2.88%)
Dec 09, 2002 33.78 33.78 32.52 32.61 1,697,400 -1.34(-3.95%)
Dec 06, 2002 33.52 34.23 33.22 33.95 1,481,200 +0.44(+1.30%)
Dec 05, 2002 33.58 33.81 33.20 33.52 962,700 +0.12(+0.34%)
Dec 04, 2002 33.30 33.80 32.92 33.40 1,445,700 -0.20(-0.61%)
Dec 03, 2002 34.59 34.59 33.50 33.60 1,744,100 -0.98(-2.82%)
Dec 02, 2002 34.67 35.15 34.25 34.58 2,561,500 +0.55(+1.63%)
Nov 29, 2002 33.50 34.33 33.50 34.02 640,300 +0.34(+0.99%)
Nov 27, 2002 32.50 33.77 32.45 33.69 1,855,300 +1.33(+4.11%)
Nov 26, 2002 32.77 33.23 32.24 32.36 1,506,400 -0.94(-2.82%)
Nov 25, 2002 33.58 33.86 33.05 33.30 1,610,100 +0.01(+0.03%)
Nov 22, 2002 33.37 33.88 33.02 33.29 1,731,200 -0.08(-0.22%)
Nov 21, 2002 32.65 33.41 32.50 33.37 3,426,500 +1.16(+3.62%)
Nov 20, 2002 32.98 32.98 32.03 32.20 2,974,900 -0.77(-2.35%)
Nov 19, 2002 33.12 33.90 32.73 32.98 1,498,600 -0.14(-0.42%)
Nov 18, 2002 33.16 33.58 32.92 33.12 1,859,100 -0.04(-0.14%)
Nov 15, 2002 33.16 33.24 32.40 33.16 3,166,500 +0.00(+0.02%)
Nov 14, 2002 30.00 33.17 30.00 33.16 6,421,400 +3.33(+11.17%)
Nov 13, 2002 29.93 30.63 29.60 29.82 1,723,200 -0.45(-1.49%)
Nov 12, 2002 29.92 30.80 29.65 30.27 1,298,600 +0.41(+1.39%)
Nov 11, 2002 30.86 30.86 29.52 29.86 1,690,700 -1.00(-3.24%)
Nov 08, 2002 30.50 31.50 30.38 30.86 1,501,400 +0.31(+1.03%)
Nov 07, 2002 31.38 31.45 30.50 30.55 1,325,000 -0.86(-2.75%)
Nov 06, 2002 32.23 32.27 30.85 31.41 2,097,800 -0.21(-0.68%)
Nov 05, 2002 31.12 31.66 30.86 31.62 1,855,600 +0.12(+0.40%)
Nov 04, 2002 30.50 32.35 30.50 31.50 3,046,500 +1.53(+5.11%)
Nov 01, 2002 28.82 30.22 28.40 29.97 1,679,600 +1.15(+4.01%)
Oct 31, 2002 29.60 29.68 28.68 28.82 1,893,300 -0.78(-2.64%)
Oct 30, 2002 29.85 30.05 29.26 29.59 2,236,000 -0.18(-0.60%)
Oct 29, 2002 29.18 30.23 28.52 29.77 3,861,400 +0.60(+2.06%)
Oct 28, 2002 30.10 30.23 28.75 29.18 2,470,900 -0.79(-2.62%)
Oct 25, 2002 29.59 30.16 29.38 29.96 2,177,000 +0.39(+1.34%)
Oct 24, 2002 31.64 31.64 29.12 29.57 4,368,100 -2.13(-6.74%)
Oct 23, 2002 31.40 31.70 30.27 31.70 2,043,900 +0.30(+0.96%)
Oct 22, 2002 30.70 32.45 30.16 31.40 3,205,100 +0.58(+1.88%)
Oct 21, 2002 29.48 31.20 29.01 30.82 2,424,700 +1.20(+4.03%)
Oct 18, 2002 28.93 29.75 28.20 29.62 3,288,700 +0.70(+2.44%)
Oct 17, 2002 30.39 30.00 28.45 28.92 6,120,700 -1.47(-4.84%)
Oct 16, 2002 30.62 30.62 29.75 30.39 1,810,300 -0.22(-0.73%)
Oct 15, 2002 29.75 30.70 29.75 30.61 3,051,200 +1.81(+6.28%)
Oct 14, 2002 28.04 29.30 27.80 28.80 1,614,100 +0.77(+2.75%)
Oct 11, 2002 28.00 28.68 27.66 28.04 3,039,400 +0.66(+2.39%)
Oct 10, 2002 25.77 27.60 25.65 27.38 2,880,900 +1.63(+6.33%)
Oct 09, 2002 25.33 26.23 24.82 25.75 2,716,200 +0.41(+1.64%)
Oct 08, 2002 25.82 25.95 24.12 25.34 350,000 -0.24(-0.94%)
Oct 07, 2002 25.79 26.44 25.55 25.57 2,095,400 -0.48(-1.82%)
Oct 04, 2002 26.15 26.73 25.50 26.05 2,591,400 +0.40(+1.56%)
Oct 03, 2002 26.14 26.98 25.50 25.65 4,072,600 -0.49(-1.87%)
Oct 02, 2002 28.26 28.27 25.95 26.14 4,695,000 -2.21(-7.80%)
Oct 01, 2002 27.89 28.57 26.76 28.35 2,309,900 +0.51(+1.83%)
Sep 30, 2002 27.93 28.40 26.90 27.84 3,514,800 -0.09(-0.32%)
Sep 27, 2002 30.33 30.33 27.70 27.93 3,495,500 -2.39(-7.90%)
Sep 26, 2002 29.36 30.34 29.24 30.32 120,000 +0.96(+3.29%)
Sep 25, 2002 28.01 29.64 28.01 29.36 530,000 +1.36(+4.84%)
Sep 24, 2002 27.64 28.38 27.57 28.00 1,818,600 -0.18(-0.62%)
Sep 23, 2002 28.75 28.75 27.57 28.18 2,398,400 -1.03(-3.53%)
Sep 20, 2002 28.40 29.60 27.79 29.21 2,556,200 +0.81(+2.85%)
Sep 19, 2002 29.85 29.89 28.39 28.40 2,682,000 -2.03(-6.67%)
Sep 18, 2002 30.20 30.50 29.77 30.43 1,491,800 -0.29(-0.94%)
Sep 17, 2002 31.00 31.23 30.52 30.72 1,471,800 +0.08(+0.26%)
Sep 16, 2002 30.90 31.07 30.25 30.64 1,806,900 -0.20(-0.66%)
Sep 13, 2002 31.43 31.59 30.63 30.84 2,197,000 -0.98(-3.09%)
Sep 12, 2002 31.89 32.34 31.50 31.83 2,388,900 -0.07(-0.20%)
Sep 11, 2002 31.45 31.98 31.45 31.89 1,409,800 +0.43(+1.35%)
Sep 10, 2002 30.72 31.61 30.60 31.47 1,296,500 +0.60(+1.94%)
Sep 09, 2002 29.85 31.00 29.39 30.87 1,407,200 +0.87(+2.90%)
Sep 06, 2002 29.50 30.34 29.50 30.00 1,559,800 +0.98(+3.36%)
Sep 05, 2002 28.45 29.43 28.18 29.02 2,114,400 +0.31(+1.10%)
Sep 04, 2002 28.05 28.80 27.95 28.71 2,397,900 +0.71(+2.54%)
Sep 03, 2002 29.55 29.58 27.95 28.00 2,091,800 -2.25(-7.44%)
Aug 30, 2002 29.88 30.88 29.77 30.25 1,407,100 -0.12(-0.41%)
Aug 29, 2002 29.70 30.66 29.34 30.38 1,278,200 +0.65(+2.19%)
Aug 28, 2002 30.00 30.25 29.40 29.73 1,547,900 -0.80(-2.64%)
Aug 27, 2002 32.00 32.37 30.09 30.53 1,628,500 -1.42(-4.44%)
Aug 26, 2002 31.12 32.17 30.68 31.95 1,603,600 +1.18(+3.82%)
Aug 23, 2002 31.90 32.23 30.59 30.77 2,149,200 -1.67(-5.15%)
Aug 22, 2002 30.75 32.64 30.52 32.45 2,210,900 +1.51(+4.88%)
Aug 21, 2002 32.50 32.90 30.57 30.93 2,853,300 -1.49(-4.58%)
Aug 20, 2002 31.75 32.60 31.18 32.42 2,509,100 +1.84(+6.02%)
Aug 16, 2002 29.30 30.70 28.88 30.58 2,391,100 +1.22(+4.17%)
Aug 15, 2002 28.27 29.88 27.92 29.36 2,882,900 +1.17(+4.15%)
Aug 14, 2002 26.52 28.35 25.50 28.18 4,215,600 +1.67(+6.30%)
Aug 13, 2002 27.88 28.09 26.52 26.52 3,229,400 -2.15(-7.50%)
Aug 12, 2002 27.62 28.91 27.38 28.66 1,658,300 +2.31(+8.79%)
Aug 07, 2002 27.25 27.68 25.75 26.35 3,488,300 -0.30(-1.13%)
Aug 06, 2002 29.23 27.07 25.11 26.65 4,607,300 +3.04(+12.90%)
Aug 05, 2002 25.00 25.80 23.50 23.61 3,871,300 -1.79(-7.05%)
Aug 02, 2002 26.26 26.43 23.89 25.39 3,745,000 -0.87(-3.31%)
Aug 01, 2002 26.32 26.65 25.52 26.27 2,817,500 -0.39(-1.46%)
Jul 31, 2002 27.75 28.05 26.30 26.66 2,581,300 -1.31(-4.70%)
Jul 30, 2002 26.85 28.52 26.65 27.97 3,246,600 +0.65(+2.40%)
Jul 29, 2002 25.60 27.53 25.55 27.32 2,976,600 +2.38(+9.54%)
Jul 26, 2002 25.25 25.55 24.52 24.93 2,156,900 -0.02(-0.06%)
Jul 25, 2002 25.36 26.07 24.27 24.95 3,272,300 -0.53(-2.08%)
Jul 24, 2002 23.36 26.00 22.75 25.48 3,358,500 +2.12(+9.08%)
Jul 23, 2002 24.35 24.68 23.35 23.36 2,344,100 -0.63(-2.63%)
Jul 22, 2002 25.11 25.50 23.65 23.99 2,454,300 -1.00(-4.00%)
Jul 19, 2002 24.75 25.45 24.38 24.99 2,376,300 -0.75(-2.91%)
Jul 17, 2002 26.75 27.10 24.80 25.74 3,354,900 -0.48(-1.83%)
Jul 12, 2002 24.73 26.70 24.05 26.22 4,464,400 +1.52(+6.18%)
Jul 11, 2002 23.00 24.73 22.95 24.70 4,510,900 +1.39(+5.94%)
Jul 10, 2002 24.20 24.24 23.00 23.31 4,311,700 -0.19(-0.81%)
Jul 09, 2002 23.78 24.75 23.25 23.50 5,313,900 -0.28(-1.18%)
Jul 08, 2002 22.39 24.30 22.20 23.78 5,014,700 +1.39(+6.21%)
Jul 05, 2002 21.88 22.46 21.72 22.39 1,288,800 +0.94(+4.38%)
Jul 04, 2002 20.95 21.80 20.88 21.45 3,947,700 +0.00(+0.00%)
Jul 03, 2002 20.95 21.80 20.88 21.45 3,947,700 +0.50(+2.36%)
Jul 02, 2002 20.37 21.52 19.39 20.95 6,264,400 +0.58(+2.87%)
Jul 01, 2002 23.05 23.80 20.07 20.37 4,987,900 -2.53(-11.05%)
Jun 28, 2002 21.74 24.00 21.00 22.90 6,250,600 +0.75(+3.39%)
Jun 27, 2002 23.30 24.41 18.25 22.15 18,413,500 -2.26(-9.24%)
Jun 26, 2002 23.50 24.75 22.70 24.41 5,703,500 +0.02(+0.08%)
Jun 25, 2002 25.75 26.18 23.90 24.39 4,715,000 -2.13(-8.05%)
Jun 21, 2002 26.62 27.05 26.47 26.52 2,723,600 -0.29(-1.08%)
Jun 20, 2002 27.98 28.05 26.66 26.81 3,484,000 -1.04(-3.73%)
Jun 19, 2002 28.80 28.88 27.70 27.85 5,799,400 -1.10(-3.80%)
Jun 18, 2002 27.86 29.48 27.20 28.95 6,506,700 +0.95(+3.39%)
Jun 17, 2002 28.25 28.57 27.27 28.00 5,833,100 +0.48(+1.73%)
Jun 14, 2002 27.00 28.25 25.88 27.52 8,629,800 -3.62(-11.61%)
Jun 12, 2002 35.50 36.24 25.75 31.14 31,253,900 -7.64(-19.70%)
Jun 11, 2002 39.62 39.89 38.63 38.78 2,989,900 +0.27(+0.71%)
Jun 10, 2002 37.38 39.88 37.30 38.51 7,188,000 +2.16(+5.94%)
Jun 07, 2002 37.26 37.73 36.15 36.34 9,049,600 -1.41(-3.75%)
Jun 06, 2002 39.95 40.20 37.33 37.76 6,618,700 -2.43(-6.03%)
Jun 05, 2002 40.88 40.90 40.03 40.19 3,341,300 -3.00(-6.95%)
May 31, 2002 42.90 43.49 42.78 43.19 1,590,100 -1.31(-2.96%)
May 28, 2002 45.33 45.34 44.38 44.50 916,200 -0.58(-1.28%)
May 27, 2002 44.55 45.52 44.38 45.08 1,280,500 +0.00(+0.00%)
May 24, 2002 44.55 45.52 44.38 45.08 1,280,500 +0.67(+1.50%)
May 23, 2002 43.90 44.45 43.66 44.41 1,344,800 +1.00(+2.30%)
May 22, 2002 42.83 43.47 42.83 43.41 821,600 +0.18(+0.42%)
May 21, 2002 44.45 44.48 43.02 43.23 1,903,700 -0.84(-1.89%)
May 20, 2002 44.80 44.80 43.77 44.06 1,498,400 -0.82(-1.83%)
May 17, 2002 44.80 45.20 44.36 44.88 1,765,300 -0.59(-1.30%)
May 16, 2002 45.65 46.10 45.20 45.48 1,222,700 -0.16(-0.36%)
May 15, 2002 45.02 45.98 45.00 45.64 1,425,000 +0.15(+0.32%)
May 14, 2002 44.17 45.55 44.12 45.49 1,562,800 +1.74(+3.99%)
May 13, 2002 43.70 43.85 43.13 43.75 877,700 +0.58(+1.34%)
May 10, 2002 44.00 44.08 43.02 43.17 877,300 -0.75(-1.71%)
May 09, 2002 44.01 44.12 43.38 43.92 1,456,000 -0.09(-0.20%)
May 08, 2002 43.15 44.09 43.10 44.01 1,973,500 +1.31(+3.07%)
May 07, 2002 42.60 43.08 42.33 42.70 1,647,000 +0.51(+1.20%)
May 06, 2002 43.55 43.74 42.10 42.20 1,648,300 -1.31(-3.01%)
May 03, 2002 43.99 44.00 43.38 43.51 1,280,300 -0.39(-0.90%)
May 02, 2002 44.73 44.74 43.78 43.90 1,524,500 -0.59(-1.34%)
May 01, 2002 43.85 44.63 43.55 44.49 2,579,000 +0.88(+2.01%)
Apr 30, 2002 43.79 44.12 42.58 43.62 3,949,100 -0.15(-0.33%)
Apr 29, 2002 44.92 44.92 43.58 43.77 2,713,000 -1.03(-2.31%)
Apr 26, 2002 46.35 46.35 44.70 44.80 2,254,100 -1.65(-3.54%)
Apr 25, 2002 46.50 46.65 46.00 46.45 220,000 -0.05(-0.12%)
Apr 24, 2002 46.62 47.00 46.40 46.50 655,400 -0.12(-0.27%)
Apr 23, 2002 47.00 47.46 46.62 46.62 928,200 -0.45(-0.95%)
Apr 22, 2002 47.20 47.23 46.75 47.07 980,300 -0.33(-0.70%)
Apr 19, 2002 47.00 47.47 46.90 47.40 1,553,600 +0.58(+1.24%)
Apr 18, 2002 46.76 47.09 46.52 46.82 661,500 +0.06(+0.13%)
Apr 17, 2002 46.77 46.98 46.61 46.76 645,000 -0.14(-0.30%)
Apr 16, 2002 46.30 47.09 46.27 46.90 1,109,000 +0.80(+1.74%)
Apr 15, 2002 46.85 47.30 46.10 46.10 1,236,000 -1.00(-2.12%)
Apr 12, 2002 46.66 47.15 46.40 47.10 1,012,100 +0.45(+0.95%)
Apr 11, 2002 47.26 47.36 46.65 46.66 1,150,700 -0.62(-1.32%)
Apr 10, 2002 46.90 47.45 46.85 47.28 776,100 +0.50(+1.07%)
Apr 09, 2002 46.38 47.03 46.34 46.78 937,400 +0.45(+0.98%)
Apr 08, 2002 45.50 46.36 45.27 46.33 1,001,200 +0.30(+0.64%)
Apr 05, 2002 45.77 46.45 45.77 46.03 1,320,900 +0.29(+0.62%)
Apr 04, 2002 46.10 46.22 45.56 45.74 2,557,800 -0.55(-1.20%)
Apr 03, 2002 46.70 46.95 46.00 46.30 1,153,100 -0.24(-0.52%)
Apr 02, 2002 47.03 47.03 46.38 46.54 688,900 -0.49(-1.05%)
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.