Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Omnicom Group
(NY:
OMC
)
92.96
+2.24 (+2.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
10.21
10.21
9.934
10.01
7,951,267
-0.19(-1.90%)
Apr 29, 2003
10.24
10.33
10.10
10.21
7,686,101
-0.03(-0.30%)
Apr 28, 2003
10.05
10.27
10.05
10.24
6,113,958
+0.19(+1.85%)
Apr 25, 2003
10.35
10.36
9.947
10.05
5,537,578
-0.21(-2.03%)
Apr 24, 2003
10.21
10.36
10.08
10.26
3,980,269
+0.06(+0.54%)
Apr 23, 2003
10.10
10.35
10.10
10.21
4,452,808
+0.11(+1.07%)
Apr 22, 2003
9.788
10.13
9.715
10.10
7,012,679
+0.28(+2.83%)
Apr 21, 2003
9.958
9.977
9.759
9.820
3,970,689
-0.12(-1.19%)
Apr 17, 2003
9.727
9.971
9.660
9.938
6,437,535
+0.21(+2.18%)
Apr 16, 2003
9.791
10.04
9.680
9.727
6,355,945
-0.19(-1.92%)
Apr 15, 2003
9.581
9.950
9.581
9.917
6,970,030
+0.17(+1.69%)
Apr 14, 2003
9.574
9.772
9.497
9.752
5,065,966
+0.30(+3.13%)
Apr 11, 2003
9.497
9.675
9.403
9.456
6,143,318
-0.13(-1.38%)
Apr 10, 2003
9.243
9.639
9.123
9.589
8,079,832
+0.34(+3.67%)
Apr 09, 2003
9.384
9.597
9.244
9.249
6,994,445
-0.06(-0.64%)
Apr 08, 2003
9.584
9.584
9.303
9.309
6,189,367
-0.28(-2.87%)
Apr 07, 2003
9.335
9.803
9.335
9.584
7,513,960
+0.25(+2.69%)
Apr 04, 2003
9.322
9.359
9.181
9.333
5,366,673
+0.01(+0.12%)
Apr 03, 2003
9.230
9.481
9.189
9.322
6,365,217
+0.14(+1.52%)
Apr 02, 2003
9.076
9.253
9.047
9.183
5,783,274
+0.34(+3.86%)
Apr 01, 2003
8.764
8.916
8.599
8.842
5,234,708
+0.08(+0.89%)
Mar 31, 2003
8.793
8.843
8.576
8.764
5,419,211
-0.22(-2.41%)
Mar 28, 2003
8.960
9.062
8.825
8.981
4,044,243
+0.01(+0.14%)
Mar 27, 2003
9.020
9.063
8.931
8.968
7,272,282
-0.19(-2.08%)
Mar 26, 2003
9.125
9.262
9.044
9.159
4,522,345
-0.02(-0.19%)
Mar 25, 2003
9.049
9.316
9.003
9.176
4,641,639
+0.13(+1.43%)
Mar 24, 2003
9.262
9.319
8.916
9.047
8,220,451
-0.51(-5.35%)
Mar 21, 2003
9.084
9.623
8.982
9.558
9,587,693
+0.63(+7.03%)
Mar 20, 2003
8.696
8.963
8.524
8.931
6,805,924
+0.20(+2.30%)
Mar 19, 2003
8.817
9.117
8.547
8.730
7,038,330
-0.09(-0.97%)
Mar 18, 2003
8.882
8.935
8.748
8.816
5,916,784
-0.02(-0.20%)
Mar 17, 2003
8.269
8.846
8.151
8.833
7,597,713
+0.56(+6.83%)
Mar 14, 2003
8.434
8.434
8.089
8.269
8,111,047
-0.17(-1.96%)
Mar 13, 2003
7.968
8.524
7.968
8.434
11,858,601
+0.59(+7.48%)
Mar 12, 2003
7.790
7.924
7.523
7.847
9,305,220
-0.08(-1.06%)
Mar 11, 2003
8.089
8.152
7.898
7.931
5,974,267
-0.14(-1.74%)
Mar 10, 2003
8.138
8.243
8.020
8.071
6,463,804
-0.21(-2.54%)
Mar 07, 2003
7.750
8.340
7.743
8.282
13,065,136
+0.35(+4.43%)
Mar 06, 2003
8.139
8.292
7.863
7.931
14,734,013
-0.50(-5.88%)
Mar 05, 2003
8.413
8.518
8.372
8.426
5,169,498
+0.02(+0.21%)
Mar 04, 2003
8.494
8.526
8.382
8.408
6,554,356
-0.04(-0.44%)
Mar 03, 2003
8.639
8.688
8.413
8.445
5,884,333
-0.13(-1.47%)
Feb 28, 2003
8.575
8.647
8.455
8.571
12,196,085
+0.12(+1.40%)
Feb 27, 2003
8.730
8.855
8.211
8.453
16,767,569
-0.28(-3.17%)
Feb 26, 2003
9.201
9.222
8.704
8.730
13,046,284
-0.55(-5.91%)
Feb 25, 2003
8.696
9.286
8.529
9.278
12,822,222
+0.54(+6.20%)
Feb 24, 2003
9.076
9.139
8.736
8.736
8,838,553
-0.50(-5.43%)
Feb 21, 2003
9.003
9.262
8.939
9.238
5,128,394
+0.26(+2.90%)
Feb 20, 2003
9.026
9.057
8.876
8.977
5,227,909
-0.02(-0.23%)
Feb 19, 2003
9.050
9.076
8.937
8.999
3,955,545
-0.05(-0.57%)
Feb 18, 2003
8.882
9.050
8.830
9.050
5,493,384
+0.30(+3.48%)
Feb 14, 2003
8.623
8.761
8.544
8.746
6,365,217
+0.08(+0.97%)
Feb 13, 2003
8.809
8.829
8.345
8.662
10,771,050
-0.20(-2.25%)
Feb 12, 2003
9.100
9.113
8.861
8.861
6,257,049
-0.26(-2.86%)
Feb 11, 2003
9.303
9.337
9.008
9.121
3,854,485
-0.09(-1.00%)
Feb 10, 2003
9.214
9.233
9.091
9.214
4,051,351
+0.06(+0.62%)
Feb 07, 2003
9.343
9.413
9.149
9.157
5,228,218
-0.03(-0.32%)
Feb 06, 2003
9.109
9.261
9.076
9.186
5,278,284
+0.01(+0.07%)
Feb 05, 2003
9.295
9.424
9.092
9.180
8,322,747
-0.11(-1.22%)
Feb 04, 2003
9.505
9.507
9.159
9.293
9,659,084
-0.27(-2.81%)
Feb 03, 2003
9.756
9.756
9.547
9.562
7,068,308
-0.19(-1.99%)
Jan 31, 2003
9.544
9.900
9.513
9.756
5,284,156
+0.21(+2.22%)
Jan 30, 2003
9.744
9.756
9.498
9.544
4,293,647
-0.20(-2.06%)
Jan 29, 2003
9.618
9.767
9.432
9.744
4,821,506
+0.05(+0.47%)
Jan 28, 2003
9.557
9.730
9.473
9.699
4,953,780
+0.14(+1.49%)
Jan 27, 2003
9.586
9.780
9.443
9.557
5,718,991
-0.11(-1.09%)
Jan 24, 2003
9.828
9.841
9.494
9.662
5,379,653
-0.25(-2.50%)
Jan 23, 2003
9.733
10.09
9.587
9.909
7,798,287
+0.18(+1.81%)
Jan 22, 2003
9.913
9.982
9.714
9.733
7,086,542
-0.18(-1.80%)
Jan 21, 2003
10.20
10.26
9.903
9.911
7,340,582
-0.35(-3.44%)
Jan 17, 2003
10.48
10.48
10.21
10.26
7,374,887
-0.28(-2.61%)
Jan 16, 2003
10.76
10.88
10.46
10.54
5,382,434
-0.20(-1.90%)
Jan 15, 2003
11.04
11.04
10.67
10.74
3,919,695
-0.21(-1.95%)
Jan 14, 2003
10.81
10.96
10.76
10.96
3,478,679
+0.15(+1.36%)
Jan 13, 2003
10.81
11.00
10.69
10.81
2,397,309
+0.03(+0.30%)
Jan 10, 2003
10.74
10.88
10.61
10.78
2,710,378
+0.04(+0.35%)
Jan 09, 2003
10.48
10.76
10.37
10.74
4,731,263
+0.24(+2.28%)
Jan 08, 2003
10.79
10.79
10.44
10.50
5,329,896
-0.29(-2.68%)
Jan 07, 2003
10.84
10.88
10.65
10.79
4,722,919
-0.07(-0.64%)
Jan 06, 2003
10.84
10.97
10.78
10.86
3,478,370
+0.08(+0.70%)
Jan 03, 2003
10.71
10.84
10.66
10.78
3,460,136
+0.01(+0.08%)
Jan 02, 2003
10.56
10.80
10.46
10.77
3,673,381
+0.32(+3.10%)
Dec 31, 2002
10.35
10.56
10.26
10.45
4,561,594
+0.11(+1.02%)
Dec 30, 2002
10.27
10.36
10.17
10.35
3,011,085
+0.17(+1.67%)
Dec 27, 2002
10.33
10.37
10.10
10.18
2,045,300
-0.15(-1.49%)
Dec 26, 2002
10.42
10.53
10.27
10.33
2,248,656
-0.07(-0.70%)
Dec 24, 2002
10.43
10.48
10.26
10.40
1,438,942
-0.01(-0.14%)
Dec 23, 2002
10.31
10.47
10.27
10.42
3,054,043
+0.10(+0.93%)
Dec 20, 2002
10.41
10.45
10.15
10.32
7,353,562
-0.08(-0.73%)
Dec 19, 2002
10.44
10.51
10.34
10.40
5,510,690
-0.11(-1.05%)
Dec 18, 2002
10.71
10.71
10.48
10.51
5,118,195
-0.20(-1.84%)
Dec 17, 2002
10.82
10.94
10.70
10.71
2,890,246
-0.11(-1.02%)
Dec 16, 2002
10.83
10.86
10.75
10.82
5,111,087
-0.01(-0.09%)
Dec 13, 2002
10.94
11.02
10.75
10.83
5,346,275
-0.28(-2.53%)
Dec 12, 2002
11.19
11.23
10.95
11.11
4,668,217
+0.07(+0.62%)
Dec 11, 2002
10.86
11.13
10.78
11.04
4,896,915
+0.18(+1.68%)
Dec 10, 2002
10.57
10.87
10.52
10.86
4,254,089
+0.30(+2.88%)
Dec 09, 2002
10.93
10.93
10.52
10.55
5,245,834
-0.43(-3.95%)
Dec 06, 2002
10.84
11.07
10.75
10.99
4,577,665
+0.14(+1.30%)
Dec 05, 2002
10.86
10.94
10.74
10.84
2,975,235
+0.04(+0.34%)
Dec 04, 2002
10.77
10.94
10.65
10.81
4,467,952
-0.07(-0.61%)
Dec 03, 2002
11.19
11.19
10.84
10.87
5,390,160
-0.32(-2.82%)
Dec 02, 2002
11.22
11.37
11.08
11.19
7,916,344
+0.18(+1.63%)
Nov 29, 2002
10.84
11.11
10.84
11.01
1,978,854
+0.11(+0.99%)
Nov 27, 2002
10.52
10.93
10.50
10.90
5,733,825
+0.43(+4.11%)
Nov 26, 2002
10.61
10.75
10.43
10.47
4,655,546
-0.30(-2.82%)
Nov 25, 2002
10.86
10.96
10.70
10.77
4,976,032
+0.00(+0.03%)
Nov 22, 2002
10.80
10.96
10.69
10.77
5,350,293
-0.02(-0.22%)
Nov 21, 2002
10.56
10.81
10.52
10.80
10,589,637
+0.38(+3.62%)
Nov 20, 2002
10.67
10.67
10.37
10.42
9,193,962
-0.25(-2.35%)
Nov 19, 2002
10.72
10.97
10.59
10.67
4,631,440
-0.05(-0.42%)
Nov 18, 2002
10.73
10.87
10.65
10.72
5,745,569
-0.01(-0.14%)
Nov 15, 2002
10.73
10.76
10.48
10.73
9,786,104
+0.00(+0.01%)
Nov 14, 2002
9.709
10.73
9.707
10.73
19,845,410
+1.08(+11.17%)
Nov 13, 2002
9.683
9.911
9.578
9.651
5,325,569
-0.15(-1.49%)
Nov 12, 2002
9.681
9.966
9.594
9.796
4,013,338
+0.13(+1.39%)
Nov 11, 2002
9.987
9.987
9.553
9.662
5,225,127
-0.32(-3.24%)
Nov 08, 2002
9.869
10.19
9.830
9.985
4,640,093
+0.10(+1.03%)
Nov 07, 2002
10.15
10.18
9.871
9.883
4,094,927
-0.28(-2.75%)
Nov 06, 2002
10.43
10.44
9.982
10.16
6,483,274
-0.07(-0.68%)
Nov 05, 2002
10.07
10.25
9.984
10.23
5,734,752
+0.04(+0.40%)
Nov 04, 2002
9.869
10.47
9.869
10.19
9,415,243
+0.50(+5.11%)
Nov 01, 2002
9.324
9.778
9.189
9.697
5,190,823
+0.37(+4.01%)
Oct 31, 2002
9.578
9.602
9.278
9.324
5,851,265
-0.25(-2.64%)
Oct 30, 2002
9.659
9.723
9.468
9.576
6,910,383
-0.06(-0.60%)
Oct 29, 2002
9.442
9.780
9.228
9.634
11,933,700
+0.19(+2.06%)
Oct 28, 2002
9.739
9.780
9.303
9.440
7,636,344
-0.25(-2.62%)
Oct 25, 2002
9.574
9.761
9.505
9.694
6,728,043
+0.13(+1.34%)
Oct 24, 2002
10.24
10.24
9.424
9.566
13,499,662
-0.69(-6.73%)
Oct 23, 2002
10.16
10.26
9.796
10.26
6,316,696
+0.10(+0.96%)
Oct 22, 2002
9.934
10.50
9.761
10.16
9,905,398
+0.19(+1.88%)
Oct 21, 2002
9.537
10.10
9.387
9.972
7,493,562
+0.39(+4.03%)
Oct 18, 2002
9.359
9.626
9.125
9.586
10,163,764
+0.23(+2.44%)
Oct 17, 2002
9.835
9.707
9.207
9.358
18,916,092
-0.48(-4.84%)
Oct 16, 2002
9.908
9.908
9.626
9.833
5,594,752
-0.07(-0.73%)
Oct 15, 2002
9.626
9.932
9.626
9.906
9,429,768
+0.59(+6.28%)
Oct 14, 2002
9.071
9.481
8.995
9.320
4,988,394
+0.25(+2.75%)
Oct 11, 2002
9.060
9.278
8.948
9.071
9,393,300
+0.21(+2.39%)
Oct 10, 2002
8.340
8.931
8.300
8.859
8,903,454
+0.53(+6.33%)
Oct 09, 2002
8.196
8.486
8.033
8.332
8,394,447
+0.13(+1.64%)
Oct 08, 2002
8.356
8.397
7.806
8.198
1,081,679
-0.08(-0.94%)
Oct 07, 2002
8.345
8.555
8.267
8.275
6,475,857
-0.15(-1.82%)
Oct 04, 2002
8.461
8.647
8.251
8.429
8,008,751
+0.13(+1.56%)
Oct 03, 2002
8.458
8.728
8.251
8.300
12,586,416
-0.16(-1.87%)
Oct 02, 2002
9.144
9.146
8.397
8.458
14,509,950
-0.72(-7.80%)
Oct 01, 2002
9.023
9.244
8.659
9.173
7,138,772
+0.17(+1.83%)
Sep 30, 2002
9.039
9.189
8.704
9.008
10,862,529
-0.03(-0.32%)
Sep 27, 2002
9.814
9.814
8.963
9.037
10,802,882
-0.77(-7.90%)
Sep 26, 2002
9.502
9.819
9.461
9.812
370,861
+0.31(+3.29%)
Sep 25, 2002
9.063
9.591
9.063
9.500
1,637,971
+0.44(+4.84%)
Sep 24, 2002
8.942
9.183
8.922
9.062
5,620,404
-0.06(-0.62%)
Sep 23, 2002
9.303
9.303
8.922
9.118
7,412,282
-0.33(-3.53%)
Sep 20, 2002
9.189
9.578
8.992
9.452
7,899,965
+0.26(+2.85%)
Sep 19, 2002
9.659
9.672
9.188
9.189
8,288,751
-0.66(-6.67%)
Sep 18, 2002
9.772
9.869
9.631
9.846
4,610,424
-0.09(-0.94%)
Sep 17, 2002
10.03
10.10
9.874
9.940
4,548,614
+0.03(+0.26%)
Sep 16, 2002
9.998
10.05
9.788
9.914
5,584,245
-0.07(-0.66%)
Sep 13, 2002
10.17
10.22
9.911
9.981
6,789,853
-0.32(-3.09%)
Sep 12, 2002
10.32
10.47
10.19
10.30
7,382,922
-0.02(-0.20%)
Sep 11, 2002
10.18
10.35
10.18
10.32
4,357,003
+0.14(+1.35%)
Sep 10, 2002
9.940
10.23
9.901
10.18
4,006,848
+0.19(+1.94%)
Sep 09, 2002
9.659
10.03
9.510
9.989
4,348,967
+0.28(+2.90%)
Sep 06, 2002
9.545
9.817
9.545
9.707
4,820,579
+0.32(+3.36%)
Sep 05, 2002
9.206
9.521
9.117
9.392
6,534,577
+0.10(+1.10%)
Sep 04, 2002
9.076
9.319
9.044
9.290
7,410,737
+0.23(+2.54%)
Sep 03, 2002
9.562
9.571
9.044
9.060
6,464,731
-0.73(-7.44%)
Aug 30, 2002
9.667
9.990
9.634
9.788
4,348,658
-0.04(-0.41%)
Aug 29, 2002
9.610
9.919
9.494
9.828
3,950,291
+0.21(+2.19%)
Aug 28, 2002
9.707
9.788
9.513
9.618
4,783,802
-0.26(-2.64%)
Aug 27, 2002
10.35
10.47
9.736
9.879
5,032,897
-0.46(-4.44%)
Aug 26, 2002
10.07
10.41
9.926
10.34
4,955,944
+0.38(+3.82%)
Aug 23, 2002
10.32
10.43
9.896
9.958
6,642,127
-0.54(-5.15%)
Aug 22, 2002
9.950
10.56
9.877
10.50
6,832,811
+0.49(+4.88%)
Aug 21, 2002
10.52
10.65
9.893
10.01
8,818,156
-0.48(-4.58%)
Aug 20, 2002
10.27
10.55
10.09
10.49
7,754,402
+0.60(+6.02%)
Aug 16, 2002
9.481
9.932
9.345
9.895
7,389,721
+0.40(+4.17%)
Aug 15, 2002
9.149
9.667
9.034
9.498
8,909,635
+0.38(+4.15%)
Aug 14, 2002
8.579
9.173
8.251
9.120
13,028,359
+0.54(+6.30%)
Aug 13, 2002
9.020
9.087
8.579
8.579
9,980,497
-0.70(-7.50%)
Aug 12, 2002
8.939
9.354
8.859
9.275
5,124,995
+0.75(+8.79%)
Aug 07, 2002
8.817
8.955
8.332
8.526
10,780,631
-0.10(-1.13%)
Aug 06, 2002
9.458
8.761
8.123
8.623
14,238,913
+0.99(+12.90%)
Aug 05, 2002
8.089
8.348
7.604
7.638
11,964,296
-0.58(-7.05%)
Aug 02, 2002
8.497
8.550
7.728
8.217
11,573,965
-0.28(-3.31%)
Aug 01, 2002
8.518
8.623
8.259
8.499
8,707,516
-0.13(-1.46%)
Jul 31, 2002
8.979
9.076
8.512
8.625
7,977,537
-0.43(-4.70%)
Jul 30, 2002
8.688
9.228
8.623
9.050
10,033,654
+0.21(+2.40%)
Jul 29, 2002
8.283
8.908
8.266
8.838
9,199,216
+0.77(+9.54%)
Jul 26, 2002
8.170
8.266
7.936
8.068
6,665,924
-0.00(-0.06%)
Jul 25, 2002
8.204
8.437
7.855
8.073
10,113,080
-0.17(-2.08%)
Jul 24, 2002
7.559
8.411
7.361
8.245
10,379,482
+0.69(+9.08%)
Jul 23, 2002
7.879
7.984
7.555
7.559
7,244,467
-0.20(-2.63%)
Jul 22, 2002
8.126
8.249
7.652
7.762
7,585,042
-0.32(-4.00%)
Jul 19, 2002
8.008
8.235
7.887
8.086
7,343,982
-0.24(-2.91%)
Jul 17, 2002
8.656
8.769
8.025
8.329
10,368,356
-0.16(-1.83%)
Jul 12, 2002
8.002
8.639
7.782
8.484
13,797,279
+0.49(+6.18%)
Jul 11, 2002
7.442
8.004
7.426
7.991
13,940,987
+0.45(+5.94%)
Jul 10, 2002
7.830
7.843
7.444
7.542
13,325,358
-0.06(-0.81%)
Jul 09, 2002
7.695
8.008
7.523
7.604
16,422,668
-0.09(-1.18%)
Jul 08, 2002
7.245
7.861
7.183
7.695
15,497,987
+0.45(+6.21%)
Jul 05, 2002
7.078
7.267
7.028
7.245
3,983,051
+0.30(+4.38%)
Jul 04, 2002
6.779
7.054
6.755
6.941
12,200,411
+0.00(+0.00%)
Jul 03, 2002
6.779
7.054
6.755
6.941
12,200,411
+0.16(+2.36%)
Jul 02, 2002
6.591
6.965
6.274
6.780
19,360,198
+0.19(+2.87%)
Jul 01, 2002
7.458
7.703
6.496
6.591
15,415,161
-0.82(-11.05%)
Jun 28, 2002
7.034
7.766
6.795
7.410
19,317,550
+0.24(+3.39%)
Jun 27, 2002
7.539
7.897
5.905
7.167
56,907,128
-0.73(-9.24%)
Jun 26, 2002
7.604
8.008
7.345
7.897
17,626,732
+0.01(+0.08%)
Jun 25, 2002
8.332
8.471
7.733
7.890
14,571,761
-0.69(-8.05%)
Jun 21, 2002
8.615
8.753
8.565
8.581
8,417,317
-0.09(-1.08%)
Jun 20, 2002
9.052
9.075
8.626
8.675
10,767,341
-0.34(-3.73%)
Jun 19, 2002
9.320
9.343
8.963
9.011
17,923,112
-0.36(-3.80%)
Jun 18, 2002
9.015
9.537
8.800
9.367
20,109,030
+0.31(+3.39%)
Jun 17, 2002
9.141
9.246
8.824
9.060
18,027,262
+0.15(+1.73%)
Jun 14, 2002
8.736
9.141
8.372
8.906
26,670,494
-1.17(-11.61%)
Jun 12, 2002
11.49
11.73
8.334
10.08
96,590,528
-2.47(-19.70%)
Jun 11, 2002
12.82
12.91
12.50
12.55
9,240,320
+0.09(+0.71%)
Jun 10, 2002
12.09
12.90
12.07
12.46
22,214,596
+0.70(+5.94%)
Jun 07, 2002
12.05
12.21
11.70
11.76
27,967,890
-0.46(-3.75%)
Jun 06, 2002
12.93
13.01
12.08
12.22
20,455,168
-0.78(-6.03%)
Jun 05, 2002
13.23
13.23
12.95
13.00
10,326,325
-0.97(-6.95%)
May 31, 2002
13.88
14.07
13.84
13.97
4,914,222
-0.43(-2.96%)
May 28, 2002
14.67
14.67
14.36
14.40
2,831,526
-0.19(-1.28%)
May 27, 2002
14.42
14.73
14.36
14.59
3,957,399
+0.00(+0.00%)
May 24, 2002
14.42
14.73
14.36
14.59
3,957,399
+0.22(+1.50%)
May 23, 2002
14.20
14.38
14.13
14.37
4,156,119
+0.32(+2.30%)
May 22, 2002
13.86
14.07
13.86
14.05
2,539,164
+0.06(+0.42%)
May 21, 2002
14.38
14.39
13.92
13.99
5,883,406
-0.27(-1.90%)
May 20, 2002
14.50
14.50
14.16
14.26
4,630,822
-0.27(-1.83%)
May 17, 2002
14.50
14.63
14.35
14.52
5,455,679
-0.19(-1.30%)
May 16, 2002
14.77
14.92
14.63
14.71
3,778,768
-0.05(-0.36%)
May 15, 2002
14.57
14.88
14.56
14.77
4,403,978
+0.05(+0.32%)
May 14, 2002
14.29
14.74
14.28
14.72
4,829,851
+0.56(+3.99%)
May 13, 2002
14.14
14.19
13.96
14.16
2,712,541
+0.19(+1.34%)
May 10, 2002
14.24
14.26
13.92
13.97
2,711,305
-0.24(-1.71%)
May 09, 2002
14.24
14.28
14.03
14.21
4,499,784
-0.03(-0.21%)
May 08, 2002
13.96
14.27
13.95
14.24
6,099,124
+0.42(+3.07%)
May 07, 2002
13.78
13.94
13.70
13.82
5,090,072
+0.16(+1.20%)
May 06, 2002
14.09
14.15
13.62
13.65
5,094,089
-0.42(-3.01%)
May 03, 2002
14.23
14.24
14.04
14.08
3,956,781
-0.13(-0.90%)
May 02, 2002
14.47
14.48
14.17
14.20
4,711,484
-0.19(-1.34%)
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
.