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

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2013 45.72 46.35 45.16 45.25 8,012,700 +0.45(+1.01%)
Jul 30, 2013 45.36 45.39 44.38 44.80 7,811,046 -0.79(-1.73%)
Jul 29, 2013 49.31 49.64 45.41 45.59 25,043,904 -0.25(-0.55%)
Jul 26, 2013 45.12 45.88 44.91 45.84 2,330,622 +0.57(+1.26%)
Jul 25, 2013 45.65 45.69 44.93 45.27 2,228,963 -0.23(-0.50%)
Jul 24, 2013 45.57 45.71 45.29 45.50 1,796,923 +0.08(+0.17%)
Jul 23, 2013 45.88 45.98 45.38 45.42 1,620,714 -0.32(-0.71%)
Jul 22, 2013 45.99 46.05 45.53 45.74 2,077,810 -0.30(-0.66%)
Jul 19, 2013 46.51 46.55 45.17 46.05 4,068,526 -0.30(-0.65%)
Jul 18, 2013 46.72 47.48 46.01 46.35 3,651,860 -0.68(-1.45%)
Jul 17, 2013 46.81 47.29 46.81 47.03 2,739,734 +0.27(+0.57%)
Jul 16, 2013 46.86 47.20 46.63 46.76 1,907,401 +0.01(+0.03%)
Jul 15, 2013 46.48 47.00 46.38 46.75 2,050,064 +0.04(+0.09%)
Jul 12, 2013 46.47 46.89 46.47 46.71 2,555,298 +0.14(+0.30%)
Jul 11, 2013 46.34 46.65 46.16 46.57 2,228,179 +0.81(+1.77%)
Jul 10, 2013 45.59 45.90 45.43 45.76 1,822,644 +0.18(+0.39%)
Jul 09, 2013 45.41 45.68 45.15 45.58 1,853,855 +0.42(+0.92%)
Jul 08, 2013 45.01 45.18 44.80 45.17 2,034,926 +0.46(+1.02%)
Jul 05, 2013 44.49 44.75 44.17 44.71 1,735,448 +0.72(+1.63%)
Jul 03, 2013 43.83 44.41 43.48 43.99 2,040,788 -0.15(-0.34%)
Jul 02, 2013 44.04 44.62 43.65 44.14 2,647,704 -0.02(-0.05%)
Jul 01, 2013 44.28 44.62 44.11 44.16 2,176,825 -0.11(-0.24%)
Jun 28, 2013 44.40 44.78 44.20 44.26 2,610,796 -0.22(-0.49%)
Jun 27, 2013 44.26 44.65 44.15 44.48 1,519,355 +0.51(+1.17%)
Jun 26, 2013 43.79 44.17 43.48 43.97 1,443,839 +0.60(+1.38%)
Jun 25, 2013 43.50 43.81 43.17 43.37 2,086,705 +0.26(+0.60%)
Jun 24, 2013 43.34 43.45 43.11 43.11 2,217,429 -0.56(-1.29%)
Jun 21, 2013 43.84 43.88 43.13 43.67 3,408,670 +0.26(+0.60%)
Jun 20, 2013 43.84 44.06 43.17 43.41 1,913,561 -0.89(-2.00%)
Jun 19, 2013 45.02 45.23 44.29 44.30 1,279,015 -0.63(-1.41%)
Jun 18, 2013 44.65 45.05 44.53 44.93 1,205,967 +0.37(+0.84%)
Jun 17, 2013 44.48 44.79 44.32 44.56 1,273,915 +0.37(+0.84%)
Jun 14, 2013 44.32 44.49 44.00 44.19 1,301,532 -0.13(-0.29%)
Jun 13, 2013 43.29 44.43 43.19 44.31 2,089,526 +1.06(+2.46%)
Jun 12, 2013 44.01 44.01 43.15 43.25 1,727,767 -0.26(-0.60%)
Jun 11, 2013 43.59 44.15 43.48 43.51 2,196,603 -0.64(-1.44%)
Jun 10, 2013 44.81 44.92 43.94 44.15 2,815,677 -0.57(-1.28%)
Jun 07, 2013 43.76 44.74 42.74 44.72 7,187,426 +2.05(+4.80%)
Jun 06, 2013 42.34 42.67 42.06 42.67 2,070,538 +0.34(+0.81%)
Jun 05, 2013 43.25 43.25 42.05 42.33 4,098,273 -0.99(-2.29%)
Jun 04, 2013 43.47 43.83 42.96 43.32 3,096,599 -0.08(-0.18%)
Jun 03, 2013 43.48 43.53 42.94 43.40 2,186,487 -0.06(-0.14%)
May 31, 2013 43.95 44.39 43.46 43.46 2,409,027 -0.63(-1.43%)
May 30, 2013 43.93 44.21 43.80 44.09 2,532,488 +0.29(+0.65%)
May 29, 2013 44.34 44.37 43.63 43.81 2,277,337 -0.82(-1.83%)
May 28, 2013 44.87 44.97 44.24 44.62 3,171,627 +0.15(+0.33%)
May 24, 2013 42.87 44.60 42.66 44.48 6,836,808 +1.44(+3.35%)
May 23, 2013 43.03 43.48 42.73 43.04 3,940,130 -0.41(-0.93%)
May 22, 2013 44.13 44.39 43.25 43.44 3,001,693 -0.63(-1.43%)
May 21, 2013 44.46 44.61 43.82 44.07 3,733,253 -0.25(-0.57%)
May 20, 2013 44.29 44.62 44.27 44.32 2,026,788 +0.04(+0.08%)
May 17, 2013 44.06 44.33 43.83 44.29 3,773,105 +0.22(+0.51%)
May 16, 2013 44.39 44.62 43.99 44.06 1,358,920 -0.50(-1.11%)
May 15, 2013 44.27 44.62 44.11 44.56 1,660,543 +0.57(+1.30%)
May 13, 2013 44.22 44.25 43.76 43.99 1,689,017 -0.31(-0.69%)
May 10, 2013 43.73 44.30 43.71 44.29 1,868,935 +0.61(+1.39%)
May 09, 2013 43.46 43.80 43.45 43.69 2,794,463 +0.29(+0.66%)
May 08, 2013 43.20 43.43 43.05 43.40 1,904,141 +0.13(+0.31%)
May 07, 2013 42.93 43.30 42.73 43.27 2,004,962 +0.53(+1.24%)
May 06, 2013 42.57 42.83 42.25 42.73 1,840,414 +0.20(+0.48%)
May 03, 2013 42.01 42.58 41.80 42.53 2,472,336 +0.73(+1.74%)
May 02, 2013 41.56 41.88 41.52 41.80 2,178,992 +0.32(+0.78%)
May 01, 2013 41.82 41.95 41.48 41.48 1,702,723 -0.33(-0.79%)
Apr 30, 2013 41.80 41.81 41.29 41.81 3,577,209 +0.07(+0.17%)
Apr 29, 2013 42.15 42.22 41.70 41.74 3,080,520 -0.24(-0.58%)
Apr 26, 2013 42.24 42.21 41.76 41.99 2,683,326 -0.22(-0.53%)
Apr 25, 2013 41.94 42.52 41.78 42.21 2,490,309 +0.32(+0.77%)
Apr 24, 2013 41.68 42.17 41.68 41.89 2,048,425 +0.31(+0.76%)
Apr 23, 2013 41.08 41.86 40.90 41.57 3,120,708 +0.62(+1.50%)
Apr 22, 2013 40.73 41.21 40.51 40.96 2,772,752 +0.36(+0.90%)
Apr 19, 2013 40.87 40.87 40.45 40.59 3,820,610 +0.01(+0.03%)
Apr 18, 2013 41.36 41.65 40.38 40.58 3,471,999 -0.87(-2.11%)
Apr 17, 2013 41.48 41.73 41.20 41.45 2,895,338 -0.24(-0.57%)
Apr 16, 2013 41.43 41.91 41.41 41.69 2,249,653 +0.58(+1.41%)
Apr 15, 2013 41.97 41.97 41.11 41.11 4,001,842 -0.97(-2.29%)
Apr 12, 2013 41.87 42.13 41.72 42.08 1,306,996 +0.08(+0.18%)
Apr 11, 2013 41.72 42.10 41.57 42.00 1,304,164 +0.34(+0.81%)
Apr 10, 2013 41.22 41.97 41.18 41.66 2,067,826 +0.59(+1.43%)
Apr 09, 2013 41.48 41.57 40.79 41.08 3,382,480 -0.52(-1.24%)
Apr 08, 2013 41.27 41.59 41.10 41.59 1,074,387 +0.45(+1.11%)
Apr 05, 2013 40.92 41.18 40.82 41.14 1,685,725 -0.27(-0.64%)
Apr 04, 2013 41.40 41.52 41.16 41.41 1,156,332 +0.13(+0.32%)
Apr 03, 2013 41.42 41.51 41.03 41.27 2,488,791 -0.19(-0.46%)
Apr 02, 2013 41.37 41.81 41.26 41.46 1,478,664 +0.27(+0.66%)
Apr 01, 2013 41.12 41.34 40.83 41.19 1,438,705 -0.01(-0.03%)
Mar 28, 2013 41.08 41.38 40.83 41.20 4,445,523 +0.18(+0.44%)
Mar 27, 2013 40.89 41.14 40.72 41.02 1,607,868 -0.17(-0.42%)
Mar 26, 2013 41.10 41.23 40.73 41.20 1,640,092 +0.34(+0.82%)
Mar 25, 2013 41.35 41.35 40.64 40.86 1,222,539 -0.29(-0.71%)
Mar 22, 2013 41.10 41.16 40.71 41.15 1,550,036 +0.36(+0.87%)
Mar 21, 2013 40.96 41.09 40.59 40.80 1,325,511 -0.37(-0.90%)
Mar 20, 2013 41.14 41.38 40.85 41.17 1,687,101 +0.22(+0.55%)
Mar 19, 2013 41.39 41.48 40.52 40.94 2,480,928 -0.29(-0.71%)
Mar 18, 2013 41.53 41.83 41.17 41.24 2,274,432 -0.77(-1.83%)
Mar 15, 2013 41.59 42.01 41.41 42.01 3,298,085 +0.34(+0.81%)
Mar 14, 2013 41.63 41.73 41.49 41.67 1,913,631 +0.15(+0.35%)
Mar 13, 2013 41.47 41.72 41.18 41.52 1,947,097 +0.16(+0.39%)
Mar 12, 2013 41.39 41.47 41.21 41.36 1,818,821 -0.11(-0.27%)
Mar 11, 2013 41.12 41.57 41.04 41.48 1,668,666 +0.32(+0.78%)
Mar 08, 2013 40.66 41.22 40.66 41.15 1,464,935 +0.61(+1.50%)
Mar 07, 2013 40.51 40.62 40.41 40.55 1,133,165 +0.13(+0.33%)
Mar 06, 2013 40.55 40.65 40.21 40.41 1,321,775 -0.05(-0.12%)
Mar 05, 2013 40.66 40.78 40.39 40.46 2,910,800 -0.03(-0.07%)
Mar 04, 2013 39.90 40.52 39.85 40.49 2,542,147 +0.45(+1.12%)
Mar 01, 2013 39.76 40.10 39.66 40.04 1,836,994 +0.08(+0.19%)
Feb 28, 2013 39.99 40.19 39.79 39.96 1,886,037 +0.05(+0.12%)
Feb 27, 2013 39.68 39.99 39.24 39.92 2,771,791 +0.26(+0.65%)
Feb 26, 2013 39.26 39.74 38.99 39.66 3,750,679 +0.48(+1.22%)
Feb 25, 2013 39.94 40.14 39.18 39.18 3,211,402 -0.56(-1.40%)
Feb 22, 2013 39.31 39.74 39.19 39.74 2,462,732 +0.53(+1.35%)
Feb 21, 2013 39.38 39.63 38.62 39.21 3,352,013 -0.40(-1.02%)
Feb 20, 2013 39.61 40.05 39.58 39.61 2,580,812 -0.19(-0.47%)
Feb 19, 2013 40.18 40.29 39.62 39.80 4,127,981 -0.29(-0.73%)
Feb 15, 2013 39.81 40.40 39.72 40.09 4,294,412 +0.25(+0.63%)
Feb 14, 2013 39.30 39.85 39.17 39.84 2,707,980 +0.45(+1.15%)
Feb 13, 2013 39.04 39.67 39.04 39.39 4,108,188 +0.47(+1.21%)
Feb 12, 2013 39.01 39.44 38.74 38.92 3,686,428 +0.46(+1.19%)
Feb 11, 2013 38.22 38.79 38.08 38.46 4,120,453 +0.10(+0.25%)
Feb 08, 2013 37.78 38.39 37.74 38.36 2,403,264 +0.67(+1.79%)
Feb 07, 2013 37.67 37.71 37.35 37.69 1,570,048 -0.07(-0.18%)
Feb 06, 2013 37.51 37.94 37.42 37.76 1,439,584 +0.57(+1.53%)
Feb 04, 2013 37.62 37.72 37.17 37.19 2,395,060 -0.69(-1.83%)
Feb 01, 2013 37.98 38.14 37.83 37.88 1,776,312 +0.17(+0.46%)
Jan 31, 2013 37.65 37.91 37.56 37.71 2,160,030 -0.02(-0.06%)
Jan 30, 2013 37.80 37.85 37.61 37.73 2,604,175 -0.06(-0.15%)
Jan 29, 2013 37.40 37.83 37.39 37.78 1,683,858 +0.31(+0.82%)
Jan 28, 2013 37.69 37.69 37.38 37.48 1,485,533 -0.17(-0.44%)
Jan 25, 2013 37.49 37.81 37.40 37.64 1,612,283 +0.26(+0.71%)
Jan 24, 2013 37.53 37.73 37.29 37.38 1,851,023 -0.09(-0.24%)
Jan 23, 2013 37.19 37.54 37.05 37.47 2,254,275 +0.21(+0.56%)
Jan 22, 2013 36.92 37.26 36.90 37.26 1,890,678 +0.28(+0.77%)
Jan 18, 2013 37.01 37.08 36.78 36.98 1,714,010 +0.03(+0.09%)
Jan 17, 2013 36.87 37.10 36.79 36.94 2,100,665 +0.31(+0.85%)
Jan 16, 2013 36.51 36.80 36.43 36.63 1,679,389 -0.13(-0.34%)
Jan 15, 2013 36.28 36.89 36.26 36.76 2,017,901 +0.15(+0.42%)
Jan 14, 2013 36.28 36.62 35.53 36.60 1,951,182 +0.28(+0.78%)
Jan 11, 2013 36.19 36.41 36.03 36.32 2,082,917 +0.16(+0.44%)
Jan 10, 2013 35.94 36.16 35.86 36.16 1,869,209 +0.42(+1.17%)
Jan 09, 2013 35.80 35.82 35.39 35.74 2,199,176 +0.03(+0.08%)
Jan 08, 2013 35.41 35.71 35.01 35.71 3,162,630 +0.14(+0.39%)
Jan 07, 2013 35.58 35.80 35.50 35.57 1,578,738 -0.18(-0.51%)
Jan 04, 2013 35.99 36.05 35.70 35.76 1,742,265 -0.11(-0.31%)
Jan 03, 2013 35.77 36.30 35.66 35.87 2,509,542 +0.12(+0.33%)
Jan 02, 2013 35.41 35.75 34.71 35.75 3,181,089 +1.04(+3.00%)
Dec 31, 2012 34.09 34.73 34.04 34.71 2,646,701 +0.56(+1.63%)
Dec 28, 2012 34.04 34.59 34.01 34.15 2,455,645 -0.17(-0.51%)
Dec 27, 2012 34.15 34.46 33.93 34.32 3,026,178 +0.14(+0.41%)
Dec 26, 2012 34.79 34.79 34.03 34.19 1,735,608 -0.55(-1.58%)
Dec 24, 2012 34.87 34.89 34.41 34.73 726,389 -0.15(-0.42%)
Dec 21, 2012 35.00 35.09 34.61 34.88 3,308,828 -0.40(-1.12%)
Dec 20, 2012 35.19 35.35 34.84 35.28 2,306,997 +0.12(+0.34%)
Dec 19, 2012 35.14 35.50 35.09 35.16 3,565,746 +0.06(+0.16%)
Dec 18, 2012 34.58 35.36 34.55 35.10 2,315,941 +0.53(+1.53%)
Dec 17, 2012 34.34 34.57 34.20 34.57 1,939,588 +0.40(+1.16%)
Dec 14, 2012 34.22 34.31 34.12 34.18 2,507,809 -0.03(-0.08%)
Dec 13, 2012 34.28 34.57 34.16 34.21 2,048,965 -0.19(-0.55%)
Dec 12, 2012 34.35 34.50 34.15 34.39 2,922,617 +0.17(+0.49%)
Dec 11, 2012 34.16 34.29 34.08 34.23 3,104,650 +0.11(+0.32%)
Dec 10, 2012 34.16 34.31 33.98 34.12 2,246,217 -0.28(-0.82%)
Dec 07, 2012 34.34 34.45 34.23 34.40 1,674,441 +0.12(+0.36%)
Dec 06, 2012 34.38 34.43 34.17 34.27 1,479,586 -0.09(-0.26%)
Dec 05, 2012 34.30 34.41 34.07 34.36 2,659,318 +0.07(+0.20%)
Dec 04, 2012 34.05 34.31 33.93 34.30 2,829,930 -0.05(-0.14%)
Nov 30, 2012 34.01 34.52 33.83 34.34 3,181,668 +0.41(+1.20%)
Nov 29, 2012 33.63 34.06 33.54 33.94 2,853,508 +0.41(+1.22%)
Nov 28, 2012 32.95 33.85 32.80 33.53 4,612,882 +0.52(+1.59%)
Nov 27, 2012 32.82 33.16 32.54 33.00 3,950,938 +0.21(+0.65%)
Nov 26, 2012 32.70 32.87 32.55 32.79 2,153,408 +0.02(+0.06%)
Nov 23, 2012 32.04 32.81 32.03 32.77 2,003,652 +0.81(+2.55%)
Nov 21, 2012 32.17 32.28 31.94 31.95 1,618,705 -0.22(-0.69%)
Nov 20, 2012 32.28 32.40 32.06 32.18 1,903,036 -0.15(-0.47%)
Nov 19, 2012 32.04 32.33 31.91 32.33 3,196,584 +0.61(+1.94%)
Nov 16, 2012 31.49 31.82 31.36 31.71 3,317,116 +0.21(+0.68%)
Nov 15, 2012 31.80 32.02 31.15 31.50 5,083,910 -0.27(-0.85%)
Nov 14, 2012 32.27 32.34 31.71 31.77 3,312,070 -0.44(-1.37%)
Nov 13, 2012 32.27 32.65 32.16 32.21 4,980,543 -0.26(-0.79%)
Nov 12, 2012 32.72 32.72 32.45 32.47 2,143,984 +0.01(+0.02%)
Nov 09, 2012 32.22 32.73 32.12 32.46 2,366,334 +0.04(+0.13%)
Nov 08, 2012 33.26 33.29 32.40 32.42 4,491,199 -0.89(-2.67%)
Nov 07, 2012 33.38 33.62 32.95 33.31 2,091,390 -0.29(-0.86%)
Nov 06, 2012 33.32 33.72 33.27 33.60 1,102,099 +0.28(+0.83%)
Nov 05, 2012 33.26 33.44 33.14 33.32 1,409,027 +0.06(+0.17%)
Nov 02, 2012 34.21 34.21 33.24 33.27 2,245,218 -0.68(-2.01%)
Nov 01, 2012 33.05 34.20 33.04 33.95 3,799,327 +0.87(+2.63%)
Oct 31, 2012 33.05 33.36 32.79 33.08 1,954,764 -0.14(-0.42%)
Oct 26, 2012 33.11 33.22 33.22 33.22 2,537,976 -0.08(-0.23%)
Oct 25, 2012 33.41 33.51 33.12 33.29 1,779,939 +0.09(+0.27%)
Oct 24, 2012 33.44 33.56 33.03 33.20 2,066,942 -0.10(-0.29%)
Oct 23, 2012 33.44 33.60 33.14 33.30 2,609,357 -0.47(-1.39%)
Oct 19, 2012 34.21 34.28 33.63 33.77 4,364,046 -0.51(-1.49%)
Oct 18, 2012 34.42 34.61 34.24 34.28 2,485,289 -0.15(-0.44%)
Oct 17, 2012 34.88 35.11 34.32 34.43 5,086,067 -0.59(-1.70%)
Oct 16, 2012 35.75 35.93 34.97 35.03 3,324,032 -1.19(-3.30%)
Oct 15, 2012 35.84 36.30 35.73 36.22 2,219,709 +0.50(+1.41%)
Oct 12, 2012 36.06 36.22 35.60 35.72 1,755,331 -0.20(-0.56%)
Oct 11, 2012 36.02 36.24 35.90 35.92 1,001,317 +0.19(+0.52%)
Oct 10, 2012 36.15 36.22 35.72 35.73 1,404,647 -0.48(-1.32%)
Oct 09, 2012 36.25 36.64 36.15 36.21 2,416,735 -0.05(-0.13%)
Oct 08, 2012 36.15 36.32 35.98 36.26 748,049 +0.01(+0.04%)
Oct 05, 2012 36.46 36.57 36.10 36.24 1,149,158 +0.03(+0.10%)
Oct 04, 2012 36.08 36.24 35.90 36.21 1,498,385 +0.28(+0.79%)
Oct 03, 2012 36.04 36.22 35.77 35.93 1,235,557 +0.05(+0.13%)
Oct 02, 2012 35.79 35.92 35.57 35.88 2,012,532 +0.19(+0.54%)
Oct 01, 2012 35.61 35.99 35.59 35.68 1,835,324 +0.08(+0.23%)
Sep 28, 2012 35.90 36.00 35.51 35.60 2,771,715 -0.55(-1.53%)
Sep 27, 2012 35.92 36.28 35.86 36.15 2,263,920 +0.44(+1.24%)
Sep 26, 2012 36.44 36.52 35.70 35.71 3,310,728 -0.73(-2.01%)
Sep 25, 2012 37.09 37.22 36.44 36.44 2,002,237 -0.59(-1.60%)
Sep 24, 2012 37.07 37.20 36.80 37.04 1,583,857 -0.07(-0.19%)
Sep 21, 2012 36.96 37.24 36.93 37.11 3,293,822 +0.37(+1.01%)
Sep 20, 2012 37.14 37.28 36.64 36.73 3,320,583 -0.50(-1.35%)
Sep 19, 2012 36.87 37.60 36.69 37.24 3,038,983 +0.32(+0.86%)
Sep 18, 2012 36.97 37.15 36.87 36.92 3,016,818 -0.02(-0.06%)
Sep 17, 2012 37.04 37.07 36.85 36.94 1,501,088 -0.10(-0.26%)
Sep 14, 2012 37.11 37.30 36.91 37.04 2,400,010 -0.04(-0.11%)
Sep 13, 2012 36.79 37.13 36.60 37.08 2,258,445 +0.32(+0.86%)
Sep 12, 2012 36.88 37.06 36.62 36.76 1,588,929 +0.01(+0.02%)
Sep 11, 2012 36.58 36.95 36.52 36.76 2,003,212 +0.14(+0.39%)
Sep 10, 2012 36.45 36.83 36.31 36.61 2,562,413 +0.17(+0.47%)
Sep 07, 2012 36.34 36.59 36.10 36.44 3,215,964 +0.16(+0.44%)
Sep 06, 2012 35.71 36.37 35.60 36.28 2,367,025 +0.80(+2.26%)
Sep 05, 2012 35.49 35.62 35.31 35.48 2,090,794 +0.03(+0.08%)
Sep 04, 2012 35.24 35.71 35.19 35.45 2,019,278 +0.18(+0.51%)
Aug 31, 2012 35.10 35.45 34.95 35.27 1,489,634 +0.39(+1.12%)
Aug 30, 2012 34.96 35.11 34.66 34.88 1,623,022 -0.36(-1.01%)
Aug 29, 2012 35.15 35.34 34.99 35.24 1,274,824 +0.08(+0.23%)
Aug 27, 2012 35.34 35.40 35.09 35.16 1,112,278 -0.11(-0.31%)
Aug 24, 2012 34.87 35.30 34.80 35.27 1,184,094 +0.32(+0.92%)
Aug 23, 2012 35.40 35.40 34.94 34.94 1,917,358 -0.48(-1.36%)
Aug 22, 2012 35.36 35.67 35.20 35.42 2,088,985 -0.14(-0.39%)
Aug 21, 2012 35.99 36.09 35.51 35.56 2,067,342 -0.34(-0.94%)
Aug 20, 2012 35.96 35.99 35.66 35.90 1,407,102 -0.08(-0.21%)
Aug 17, 2012 35.62 36.03 35.45 35.97 2,652,825 +0.53(+1.49%)
Aug 16, 2012 35.31 35.58 35.14 35.45 1,718,517 +0.13(+0.37%)
Aug 15, 2012 35.19 35.40 35.18 35.31 1,011,872 -0.01(-0.04%)
Aug 14, 2012 35.40 35.65 35.24 35.33 1,196,589 -0.14(-0.41%)
Aug 13, 2012 35.63 35.63 35.30 35.47 911,738 -0.19(-0.52%)
Aug 10, 2012 35.34 35.66 34.85 35.66 1,248,372 +0.21(+0.58%)
Aug 09, 2012 35.29 35.66 35.16 35.45 1,696,716 +0.12(+0.35%)
Aug 08, 2012 35.02 35.39 34.87 35.33 1,561,071 +0.27(+0.78%)
Aug 07, 2012 34.92 35.33 34.88 35.05 1,711,301 +0.19(+0.55%)
Aug 06, 2012 34.96 35.02 34.42 34.86 1,824,101 -0.12(-0.35%)
Aug 03, 2012 34.35 35.14 34.26 34.98 2,809,040 +1.07(+3.16%)
Aug 02, 2012 33.81 34.14 33.60 33.91 1,991,998 -0.12(-0.36%)
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.