Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.93 13.10 12.91 13.02 3,077,288 +0.05(+0.42%)
Mar 30, 2006 13.09 13.18 12.93 12.97 2,531,962 -0.16(-1.24%)
Mar 29, 2006 13.07 13.18 13.03 13.13 2,034,584 +0.04(+0.32%)
Mar 28, 2006 13.18 13.21 13.03 13.09 3,110,532 -0.14(-1.06%)
Mar 27, 2006 13.24 13.28 13.19 13.23 3,830,388 -0.03(-0.25%)
Mar 24, 2006 13.20 13.31 13.00 13.26 4,622,805 +0.10(+0.72%)
Mar 23, 2006 12.96 13.18 12.96 13.17 4,181,046 +0.13(+1.00%)
Mar 22, 2006 12.86 13.07 12.83 13.04 4,008,114 +0.21(+1.60%)
Mar 21, 2006 12.81 12.93 12.77 12.83 2,718,958 +0.02(+0.12%)
Mar 20, 2006 12.96 12.97 12.77 12.82 1,371,306 -0.07(-0.56%)
Mar 17, 2006 12.98 13.01 12.86 12.89 2,760,513 -0.04(-0.31%)
Mar 16, 2006 12.83 12.98 12.77 12.93 3,856,919 +0.21(+1.69%)
Mar 15, 2006 12.64 12.77 12.64 12.71 3,823,356 +0.00(+0.04%)
Mar 14, 2006 12.65 12.75 12.65 12.71 2,593,975 +0.07(+0.53%)
Mar 13, 2006 12.75 12.76 12.62 12.64 2,463,876 -0.12(-0.96%)
Mar 10, 2006 12.71 12.79 12.61 12.76 3,024,226 +0.03(+0.25%)
Mar 09, 2006 12.70 12.82 12.67 12.73 3,085,919 +0.01(+0.07%)
Mar 08, 2006 12.64 12.73 12.60 12.72 3,154,324 -0.01(-0.07%)
Mar 07, 2006 12.53 12.75 12.40 12.73 3,229,762 +0.18(+1.42%)
Mar 06, 2006 12.60 12.62 12.53 12.55 3,047,880 -0.04(-0.30%)
Mar 03, 2006 12.55 12.70 12.50 12.59 2,260,897 +0.02(+0.15%)
Mar 02, 2006 12.54 12.62 12.49 12.57 4,025,695 -0.02(-0.16%)
Mar 01, 2006 12.51 12.62 12.47 12.59 4,576,136 +0.11(+0.86%)
Feb 28, 2006 12.63 12.58 12.45 12.49 4,017,065 -0.15(-1.15%)
Feb 27, 2006 12.54 12.73 12.52 12.63 5,354,808 +0.12(+0.95%)
Feb 24, 2006 12.38 12.59 12.38 12.51 7,165,316 +0.16(+1.29%)
Feb 23, 2006 12.50 12.50 12.32 12.35 5,547,238 -0.18(-1.46%)
Feb 22, 2006 12.50 12.67 12.49 12.54 4,453,709 +0.10(+0.80%)
Feb 21, 2006 12.54 12.61 12.42 12.44 3,988,616 -0.15(-1.16%)
Feb 17, 2006 12.69 12.69 12.48 12.58 6,602,089 -0.16(-1.23%)
Feb 16, 2006 12.87 12.90 12.68 12.74 4,800,532 -0.11(-0.89%)
Feb 15, 2006 13.11 13.18 12.84 12.85 5,802,640 +0.05(+0.35%)
Feb 14, 2006 12.93 12.97 12.73 12.81 6,459,205 -0.42(-3.19%)
Feb 13, 2006 13.00 13.27 13.00 13.23 4,960,677 +0.31(+2.41%)
Feb 10, 2006 12.94 12.96 12.84 12.92 2,110,341 -0.04(-0.34%)
Feb 09, 2006 12.84 13.04 12.83 12.96 3,040,848 +0.16(+1.27%)
Feb 08, 2006 12.78 12.88 12.74 12.80 2,227,973 -0.05(-0.38%)
Feb 07, 2006 13.02 13.03 12.80 12.85 2,536,437 -0.17(-1.30%)
Feb 06, 2006 13.01 13.05 12.85 13.02 3,820,479 -0.03(-0.23%)
Feb 03, 2006 12.88 13.05 12.85 13.05 2,977,876 +0.08(+0.58%)
Feb 02, 2006 13.00 13.14 12.94 12.97 3,250,539 -0.03(-0.24%)
Feb 01, 2006 12.78 13.03 12.77 13.00 3,037,332 +0.21(+1.63%)
Jan 31, 2006 12.92 12.95 12.79 12.79 3,690,700 -0.14(-1.09%)
Jan 30, 2006 13.10 13.10 12.93 12.93 2,536,437 -0.19(-1.48%)
Jan 27, 2006 12.99 13.17 12.95 13.13 2,464,835 +0.14(+1.06%)
Jan 26, 2006 13.03 13.10 12.95 12.99 3,045,323 -0.03(-0.26%)
Jan 25, 2006 13.18 13.18 12.93 13.03 3,398,538 -0.15(-1.16%)
Jan 24, 2006 13.03 13.23 13.03 13.18 2,861,523 +0.19(+1.43%)
Jan 23, 2006 12.99 13.13 12.95 12.99 2,142,946 +0.01(+0.08%)
Jan 20, 2006 13.37 13.37 12.95 12.98 3,452,240 -0.26(-1.93%)
Jan 19, 2006 13.00 13.26 12.96 13.24 2,807,182 +0.26(+2.00%)
Jan 18, 2006 13.14 13.16 12.98 12.98 3,049,478 -0.19(-1.41%)
Jan 17, 2006 13.22 13.27 13.07 13.16 2,707,451 -0.13(-0.94%)
Jan 13, 2006 13.25 13.29 13.20 13.29 1,578,760 +0.06(+0.47%)
Jan 12, 2006 13.29 13.29 13.19 13.23 2,086,687 -0.08(-0.60%)
Jan 11, 2006 13.25 13.33 13.22 13.31 2,807,182 +0.08(+0.60%)
Jan 10, 2006 13.23 13.28 13.19 13.23 1,879,872 -0.07(-0.52%)
Jan 09, 2006 13.42 13.42 13.28 13.29 2,493,924 -0.15(-1.09%)
Jan 06, 2006 13.37 13.45 13.30 13.44 1,900,010 +0.14(+1.05%)
Jan 05, 2006 13.53 13.54 13.28 13.30 4,169,219 -0.24(-1.79%)
Jan 04, 2006 13.48 13.62 13.47 13.54 2,427,116 +0.08(+0.56%)
Jan 03, 2006 13.37 13.50 13.30 13.47 3,943,545 +0.15(+1.15%)
Dec 30, 2005 13.32 13.38 13.29 13.32 1,313,449 -0.04(-0.30%)
Dec 29, 2005 13.35 13.47 13.35 13.36 805,203 -0.03(-0.20%)
Dec 28, 2005 13.32 13.47 13.32 13.38 1,057,088 +0.04(+0.28%)
Dec 27, 2005 13.56 13.60 13.28 13.35 1,994,947 -0.21(-1.56%)
Dec 23, 2005 13.58 13.61 13.52 13.56 1,012,337 -0.02(-0.17%)
Dec 22, 2005 13.55 13.59 13.45 13.58 1,057,728 +0.02(+0.18%)
Dec 21, 2005 13.58 13.76 13.51 13.56 1,555,745 -0.02(-0.17%)
Dec 20, 2005 13.60 13.66 13.54 13.58 1,832,883 -0.03(-0.22%)
Dec 19, 2005 13.74 13.71 13.56 13.61 1,625,429 -0.13(-0.93%)
Dec 16, 2005 13.67 13.78 13.70 13.74 3,244,786 +0.07(+0.48%)
Dec 15, 2005 13.73 13.77 13.59 13.67 2,139,430 -0.05(-0.39%)
Dec 14, 2005 13.66 13.89 13.66 13.72 3,577,224 +0.06(+0.42%)
Dec 13, 2005 13.48 13.69 13.48 13.67 2,765,947 +0.21(+1.57%)
Dec 12, 2005 13.42 13.49 13.36 13.46 2,464,516 +0.07(+0.53%)
Dec 09, 2005 13.40 13.60 13.38 13.38 2,487,211 -0.01(-0.08%)
Dec 08, 2005 13.45 13.50 13.30 13.40 2,439,902 -0.06(-0.42%)
Dec 07, 2005 13.47 13.52 13.39 13.45 2,426,797 -0.03(-0.21%)
Dec 06, 2005 13.40 13.49 13.39 13.48 4,868,937 +0.09(+0.68%)
Dec 05, 2005 13.31 13.41 13.29 13.39 4,178,809 +0.03(+0.19%)
Dec 02, 2005 13.23 13.39 13.20 13.36 2,051,206 +0.07(+0.51%)
Dec 01, 2005 13.28 13.36 13.23 13.30 2,501,595 +0.07(+0.53%)
Nov 30, 2005 13.29 13.40 13.10 13.23 4,577,415 +0.13(+0.98%)
Nov 29, 2005 12.92 13.13 12.92 13.10 4,663,721 +0.22(+1.69%)
Nov 28, 2005 12.91 12.97 12.83 12.88 1,948,278 +0.01(+0.08%)
Nov 25, 2005 12.86 12.94 12.82 12.87 623,960 +0.04(+0.33%)
Nov 23, 2005 12.76 12.88 12.71 12.83 1,632,142 +0.09(+0.72%)
Nov 22, 2005 12.69 12.77 12.61 12.74 3,115,007 +0.03(+0.21%)
Nov 21, 2005 12.72 12.76 12.64 12.71 2,705,213 +0.02(+0.14%)
Nov 18, 2005 12.75 12.75 12.64 12.69 4,221,962 -0.06(-0.48%)
Nov 17, 2005 12.70 12.75 12.54 12.75 3,858,517 +0.04(+0.34%)
Nov 16, 2005 12.78 12.86 12.70 12.71 2,781,930 -0.07(-0.53%)
Nov 15, 2005 12.92 12.90 12.73 12.78 3,556,766 -0.13(-1.02%)
Nov 14, 2005 12.98 12.98 12.89 12.91 2,005,495 -0.09(-0.71%)
Nov 11, 2005 12.93 13.01 12.87 13.00 1,833,842 +0.08(+0.63%)
Nov 10, 2005 12.87 12.96 12.83 12.92 2,177,788 +0.03(+0.22%)
Nov 09, 2005 12.82 12.95 12.81 12.89 2,941,436 +0.04(+0.33%)
Nov 08, 2005 12.87 12.90 12.81 12.85 2,868,555 -0.18(-1.39%)
Nov 07, 2005 12.96 13.06 12.95 13.03 1,768,314 +0.07(+0.54%)
Nov 04, 2005 12.98 13.02 12.89 12.96 1,842,473 +0.00(+0.00%)
Nov 03, 2005 12.99 13.03 12.89 12.96 2,843,623 -0.03(-0.23%)
Nov 02, 2005 13.01 13.04 12.91 12.99 2,124,086 +0.04(+0.30%)
Nov 01, 2005 12.98 13.06 12.85 12.95 3,413,882 -0.03(-0.20%)
Oct 31, 2005 13.18 13.26 12.93 12.98 6,019,684 -0.20(-1.55%)
Oct 28, 2005 13.00 13.18 12.98 13.18 3,537,267 +0.28(+2.17%)
Oct 27, 2005 12.97 12.99 12.89 12.90 2,955,820 -0.07(-0.52%)
Oct 26, 2005 13.12 13.16 12.91 12.97 6,153,938 -0.15(-1.11%)
Oct 25, 2005 12.83 13.13 12.76 13.11 8,208,979 +0.73(+5.91%)
Oct 24, 2005 12.23 12.39 12.22 12.38 3,429,545 +0.19(+1.55%)
Oct 21, 2005 12.04 12.20 12.04 12.19 3,774,449 +0.21(+1.78%)
Oct 20, 2005 11.97 12.19 11.92 11.98 4,094,740 +0.03(+0.25%)
Oct 19, 2005 11.97 12.00 11.85 11.95 5,873,283 -0.09(-0.78%)
Oct 18, 2005 12.21 12.23 12.02 12.04 4,662,442 -0.23(-1.87%)
Oct 17, 2005 12.34 12.36 12.23 12.27 3,281,865 -0.11(-0.92%)
Oct 14, 2005 12.39 12.43 12.34 12.39 1,834,801 -0.00(-0.01%)
Oct 13, 2005 12.29 12.47 12.29 12.39 2,583,106 +0.07(+0.58%)
Oct 12, 2005 12.29 12.40 12.29 12.32 3,340,681 +0.02(+0.19%)
Oct 11, 2005 12.46 12.50 12.28 12.29 3,081,763 -0.14(-1.09%)
Oct 10, 2005 12.37 12.49 12.34 12.43 2,939,518 +0.06(+0.48%)
Oct 07, 2005 12.41 12.47 12.32 12.37 3,240,950 -0.02(-0.14%)
Oct 06, 2005 12.49 12.50 12.31 12.39 7,390,031 -0.09(-0.69%)
Oct 05, 2005 12.78 12.80 12.47 12.47 4,100,494 -0.30(-2.34%)
Oct 04, 2005 12.96 12.97 12.71 12.77 2,284,232 -0.15(-1.16%)
Oct 03, 2005 12.97 13.00 12.73 12.92 4,216,208 -0.16(-1.21%)
Sep 30, 2005 13.04 13.13 12.98 13.08 3,051,396 -0.04(-0.27%)
Sep 29, 2005 13.04 13.14 12.94 13.12 1,947,319 +0.07(+0.56%)
Sep 28, 2005 12.94 13.07 12.85 13.04 3,579,461 +0.11(+0.82%)
Sep 27, 2005 12.87 13.00 12.81 12.94 2,302,772 +0.00(+0.02%)
Sep 26, 2005 13.04 13.05 12.87 12.93 2,259,619 -0.03(-0.24%)
Sep 23, 2005 12.97 13.09 12.94 12.97 2,389,717 -0.12(-0.93%)
Sep 22, 2005 13.05 13.13 12.97 13.09 2,514,062 +0.08(+0.64%)
Sep 21, 2005 13.11 13.15 12.97 13.00 3,493,155 -0.14(-1.04%)
Sep 20, 2005 13.06 13.26 13.05 13.14 3,169,987 +0.07(+0.55%)
Sep 19, 2005 13.17 13.17 13.03 13.07 2,913,307 -0.08(-0.59%)
Sep 16, 2005 13.02 13.16 12.96 13.15 5,155,025 +0.30(+2.38%)
Sep 15, 2005 12.69 12.85 12.68 12.84 2,308,525 +0.15(+1.18%)
Sep 14, 2005 12.70 12.78 12.63 12.69 3,013,038 -0.01(-0.09%)
Sep 13, 2005 12.75 12.75 12.67 12.70 1,852,382 -0.02(-0.17%)
Sep 12, 2005 12.72 12.77 12.62 12.72 1,383,133 -0.03(-0.23%)
Sep 09, 2005 12.70 12.79 12.65 12.75 2,333,139 +0.05(+0.43%)
Sep 08, 2005 12.76 12.77 12.67 12.70 1,331,030 -0.12(-0.93%)
Sep 07, 2005 12.79 12.82 12.72 12.82 2,156,691 +0.01(+0.06%)
Sep 06, 2005 12.68 12.81 12.64 12.81 1,565,015 +0.21(+1.64%)
Sep 02, 2005 12.63 12.77 12.60 12.60 1,867,406 -0.04(-0.31%)
Sep 01, 2005 12.83 12.83 12.62 12.64 3,915,415 +0.06(+0.48%)
Aug 31, 2005 12.62 12.62 12.36 12.58 4,127,345 -0.04(-0.32%)
Aug 30, 2005 12.53 12.64 12.49 12.62 2,268,249 +0.01(+0.06%)
Aug 29, 2005 12.59 12.66 12.55 12.62 1,858,136 +0.02(+0.19%)
Aug 26, 2005 12.59 12.67 12.54 12.59 1,457,292 -0.04(-0.35%)
Aug 25, 2005 12.68 12.69 12.53 12.64 2,274,323 -0.03(-0.25%)
Aug 24, 2005 12.73 12.77 12.63 12.67 4,002,680 -0.13(-1.01%)
Aug 23, 2005 12.86 12.89 12.72 12.80 3,537,907 -0.13(-1.00%)
Aug 22, 2005 13.08 13.23 12.88 12.93 3,078,886 -0.16(-1.21%)
Aug 19, 2005 13.13 13.14 13.02 13.08 1,464,964 -0.00(-0.01%)
Aug 18, 2005 13.14 13.16 13.06 13.09 1,640,133 -0.05(-0.42%)
Aug 17, 2005 13.04 13.16 13.02 13.14 1,114,945 +0.08(+0.61%)
Aug 16, 2005 13.19 13.21 13.05 13.06 1,585,153 -0.18(-1.35%)
Aug 15, 2005 13.09 13.30 13.03 13.24 1,713,334 +0.15(+1.16%)
Aug 12, 2005 13.07 13.12 12.98 13.09 1,643,969 -0.02(-0.12%)
Aug 11, 2005 13.00 13.12 12.99 13.10 1,431,081 +0.10(+0.81%)
Aug 10, 2005 13.06 13.15 12.97 13.00 1,603,693 -0.04(-0.34%)
Aug 09, 2005 13.06 13.07 12.96 13.04 3,114,368 -0.01(-0.11%)
Aug 08, 2005 13.23 13.26 13.05 13.06 1,987,595 -0.11(-0.82%)
Aug 05, 2005 13.28 13.30 13.13 13.16 2,683,477 -0.17(-1.30%)
Aug 04, 2005 13.43 13.45 13.32 13.34 3,062,904 -0.17(-1.24%)
Aug 03, 2005 13.39 13.51 13.34 13.51 3,735,451 +0.12(+0.90%)
Aug 02, 2005 13.37 13.42 13.35 13.38 3,033,816 +0.01(+0.08%)
Aug 01, 2005 13.36 13.42 13.32 13.37 4,439,005 +0.10(+0.74%)
Jul 29, 2005 13.19 13.28 13.12 13.28 4,009,393 +0.08(+0.64%)
Jul 28, 2005 13.15 13.24 13.11 13.19 4,213,970 +0.04(+0.32%)
Jul 27, 2005 13.13 13.19 13.03 13.15 3,894,638 -0.05(-0.40%)
Jul 26, 2005 13.18 13.26 13.03 13.20 2,870,793 +0.06(+0.43%)
Jul 25, 2005 13.22 13.27 13.07 13.15 2,959,656 -0.11(-0.80%)
Jul 22, 2005 13.13 13.26 13.11 13.25 3,562,200 +0.23(+1.80%)
Jul 21, 2005 12.99 13.08 12.87 13.02 3,624,213 +0.03(+0.22%)
Jul 20, 2005 12.91 13.00 12.81 12.99 2,530,683 +0.01(+0.07%)
Jul 19, 2005 12.69 12.98 12.64 12.98 5,357,045 +0.37(+2.95%)
Jul 18, 2005 12.75 12.76 12.58 12.61 3,522,563 -0.16(-1.29%)
Jul 15, 2005 12.77 12.81 12.71 12.77 2,532,921 +0.01(+0.06%)
Jul 14, 2005 12.60 12.77 12.60 12.76 2,888,694 +0.18(+1.39%)
Jul 13, 2005 12.55 12.60 12.49 12.59 1,863,890 +0.00(+0.02%)
Jul 12, 2005 12.54 12.62 12.47 12.59 2,196,008 +0.01(+0.11%)
Jul 11, 2005 12.63 12.63 12.52 12.57 1,630,224 -0.02(-0.16%)
Jul 08, 2005 12.52 12.60 12.45 12.59 3,770,933 +0.08(+0.66%)
Jul 07, 2005 12.55 12.56 12.36 12.51 3,773,170 -0.08(-0.62%)
Jul 06, 2005 12.70 12.70 12.55 12.59 4,232,830 -0.14(-1.08%)
Jul 05, 2005 12.58 12.75 12.54 12.72 4,430,375 +0.13(+1.01%)
Jul 01, 2005 12.59 12.63 12.55 12.60 2,898,603 +0.11(+0.85%)
Jun 30, 2005 12.55 12.59 12.47 12.49 5,044,106 -0.12(-0.96%)
Jun 29, 2005 12.51 12.67 12.50 12.61 4,194,152 +0.14(+1.14%)
Jun 28, 2005 12.31 12.50 12.25 12.47 4,187,439 +0.21(+1.70%)
Jun 27, 2005 12.30 12.33 12.24 12.26 4,836,972 -0.04(-0.33%)
Jun 24, 2005 12.47 12.48 12.29 12.30 5,918,674 +0.02(+0.13%)
Jun 23, 2005 12.49 12.51 12.25 12.29 4,248,493 -0.20(-1.64%)
Jun 22, 2005 12.58 12.58 12.47 12.49 5,085,981 -0.06(-0.47%)
Jun 21, 2005 12.56 12.60 12.51 12.55 2,686,993 -0.05(-0.40%)
Jun 20, 2005 12.61 12.67 12.55 12.60 2,894,447 -0.04(-0.32%)
Jun 17, 2005 12.66 12.69 12.51 12.64 5,307,180 +0.04(+0.30%)
Jun 16, 2005 12.50 12.65 11.90 12.60 16,072,735 +0.07(+0.55%)
Jun 15, 2005 12.70 12.72 12.54 12.54 4,592,438 -0.26(-2.02%)
Jun 14, 2005 12.69 12.84 12.67 12.79 3,521,604 +0.10(+0.81%)
Jun 13, 2005 12.77 12.79 12.64 12.69 3,043,085 -0.11(-0.87%)
Jun 10, 2005 12.83 12.84 12.78 12.80 3,480,050 +0.01(+0.11%)
Jun 09, 2005 12.84 12.84 12.70 12.79 4,117,435 -0.03(-0.24%)
Jun 08, 2005 12.78 12.82 12.75 12.82 3,824,954 +0.07(+0.54%)
Jun 07, 2005 12.79 12.90 12.74 12.75 2,733,982 -0.07(-0.55%)
Jun 06, 2005 12.96 12.99 12.75 12.82 4,747,469 -0.18(-1.42%)
Jun 03, 2005 13.12 13.17 12.95 13.00 3,027,103 -0.10(-0.75%)
Jun 02, 2005 12.97 13.12 12.90 13.10 2,339,851 +0.13(+1.01%)
Jun 01, 2005 12.77 12.97 12.73 12.97 3,559,643 +0.16(+1.27%)
May 31, 2005 12.90 12.94 12.80 12.81 2,658,864 -0.13(-0.98%)
May 27, 2005 12.97 13.00 12.88 12.94 2,717,041 -0.06(-0.48%)
May 26, 2005 12.96 13.03 12.94 13.00 2,436,067 +0.08(+0.63%)
May 25, 2005 12.95 12.98 12.90 12.92 3,009,842 -0.08(-0.63%)
May 24, 2005 13.05 13.05 12.95 13.00 2,714,803 -0.08(-0.61%)
May 23, 2005 13.15 13.15 13.02 13.08 3,448,084 -0.07(-0.54%)
May 20, 2005 13.26 13.28 13.12 13.15 2,789,282 -0.12(-0.87%)
May 19, 2005 13.32 13.33 13.22 13.26 3,110,532 -0.05(-0.40%)
May 18, 2005 13.18 13.36 13.15 13.32 3,001,211 +0.15(+1.13%)
May 17, 2005 12.96 13.19 12.93 13.17 3,322,141 +0.21(+1.60%)
May 16, 2005 12.91 12.99 12.87 12.96 3,003,768 +0.05(+0.39%)
May 13, 2005 13.00 13.04 12.81 12.91 2,204,639 -0.09(-0.72%)
May 12, 2005 13.11 13.18 12.95 13.00 3,388,949 -0.08(-0.61%)
May 11, 2005 13.30 13.35 13.01 13.08 4,054,464 -0.11(-0.87%)
May 10, 2005 13.36 13.37 13.20 13.20 2,940,797 -0.19(-1.41%)
May 09, 2005 13.49 13.50 13.37 13.39 3,350,271 -0.12(-0.87%)
May 06, 2005 13.37 13.54 13.36 13.51 3,844,133 +0.25(+1.86%)
May 05, 2005 13.30 13.33 13.13 13.26 2,657,905 -0.09(-0.69%)
May 04, 2005 13.17 13.38 13.15 13.35 2,617,629 +0.25(+1.91%)
May 03, 2005 13.13 13.23 13.07 13.10 1,947,638 -0.03(-0.23%)
May 02, 2005 13.01 13.18 13.01 13.13 2,874,629 +0.16(+1.25%)
Apr 29, 2005 13.02 13.04 12.86 12.97 5,046,344 -0.02(-0.12%)
Apr 28, 2005 13.18 13.18 12.98 12.98 2,819,009 -0.19(-1.43%)
Apr 27, 2005 13.23 13.23 13.06 13.17 2,856,728 -0.10(-0.73%)
Apr 26, 2005 13.12 13.34 13.11 13.27 3,156,242 -0.14(-1.03%)
Apr 25, 2005 13.22 13.43 13.17 13.41 3,561,880 +0.27(+2.04%)
Apr 22, 2005 13.30 13.32 13.03 13.14 3,299,127 -0.22(-1.65%)
Apr 21, 2005 12.94 13.38 12.89 13.36 4,262,557 +0.54(+4.18%)
Apr 20, 2005 13.10 13.14 12.81 12.82 4,142,049 -0.30(-2.28%)
Apr 19, 2005 13.10 13.22 13.06 13.12 2,265,372 +0.07(+0.51%)
Apr 18, 2005 13.10 13.20 13.02 13.05 4,527,229 -0.03(-0.21%)
Apr 15, 2005 13.22 13.23 13.04 13.08 4,968,029 -0.19(-1.44%)
Apr 14, 2005 13.47 13.47 13.25 13.27 3,271,317 -0.18(-1.37%)
Apr 13, 2005 13.49 13.61 13.41 13.46 2,276,880 -0.09(-0.66%)
Apr 12, 2005 13.39 13.57 13.30 13.55 2,557,534 +0.13(+0.98%)
Apr 11, 2005 13.43 13.52 13.38 13.41 2,124,086 -0.02(-0.13%)
Apr 08, 2005 13.49 13.55 13.41 13.43 2,727,909 -0.10(-0.73%)
Apr 07, 2005 13.57 13.64 13.45 13.53 2,913,307 +0.00(+0.00%)
Apr 06, 2005 13.61 13.71 13.51 13.53 3,060,027 -0.06(-0.46%)
Apr 05, 2005 13.69 13.78 13.53 13.59 3,710,838 -0.08(-0.58%)
Apr 04, 2005 13.65 13.76 13.61 13.67 3,187,568 -0.02(-0.16%)
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.