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

Omnicom Group (NY: OMC )

90.08 +1.67 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2004 13.00 13.20 13.00 13.13 6,634,390 +0.40(+3.15%)
Feb 26, 2004 12.58 12.78 12.54 12.73 3,391,007 +0.14(+1.12%)
Feb 25, 2004 12.65 12.67 12.54 12.59 4,388,876 -0.03(-0.27%)
Feb 24, 2004 12.48 12.65 12.34 12.62 5,160,012 +0.11(+0.88%)
Feb 23, 2004 12.72 12.79 12.48 12.51 4,154,981 -0.19(-1.50%)
Feb 20, 2004 12.84 12.84 12.55 12.70 3,834,816 -0.03(-0.25%)
Feb 19, 2004 12.99 13.06 12.73 12.74 4,625,262 -0.13(-1.04%)
Feb 18, 2004 13.20 13.20 12.87 12.87 5,528,451 -0.28(-2.15%)
Feb 17, 2004 13.35 13.38 12.96 13.15 6,784,195 -0.19(-1.42%)
Feb 13, 2004 13.57 13.60 13.28 13.34 3,382,598 -0.10(-0.74%)
Feb 12, 2004 13.50 13.59 13.43 13.44 3,622,411 +0.07(+0.55%)
Feb 11, 2004 13.16 13.43 13.13 13.37 5,822,766 +0.28(+2.16%)
Feb 10, 2004 13.00 13.14 12.99 13.08 4,655,161 +0.07(+0.56%)
Feb 09, 2004 13.05 13.11 13.00 13.01 3,212,861 -0.04(-0.34%)
Feb 06, 2004 13.09 13.10 12.97 13.06 4,691,288 -0.06(-0.44%)
Feb 05, 2004 13.12 13.17 12.99 13.11 3,513,716 +0.03(+0.23%)
Feb 04, 2004 13.29 13.29 12.98 13.08 4,511,896 -0.21(-1.56%)
Feb 03, 2004 13.30 13.37 13.16 13.29 6,458,736 -0.01(-0.05%)
Feb 02, 2004 13.26 13.37 13.21 13.30 4,564,219 +0.07(+0.52%)
Jan 30, 2004 13.36 13.37 13.23 13.23 4,948,230 -0.12(-0.90%)
Jan 29, 2004 13.28 13.48 13.28 13.35 5,357,779 -0.14(-1.01%)
Jan 28, 2004 13.88 13.90 13.43 13.49 5,635,588 -0.38(-2.73%)
Jan 27, 2004 13.89 13.90 13.83 13.86 1,940,299 +0.02(+0.13%)
Jan 26, 2004 13.81 13.87 13.75 13.85 2,088,858 +0.02(+0.12%)
Jan 23, 2004 13.85 13.91 13.77 13.83 2,588,726 +0.02(+0.12%)
Jan 22, 2004 13.83 13.90 13.77 13.81 2,257,661 -0.00(-0.01%)
Jan 21, 2004 13.91 13.91 13.73 13.82 2,101,939 -0.09(-0.65%)
Jan 20, 2004 13.81 13.93 13.73 13.91 2,831,030 +0.00(+0.02%)
Jan 16, 2004 14.05 14.05 13.90 13.90 2,209,698 -0.12(-0.86%)
Jan 15, 2004 13.95 14.04 13.86 14.02 3,441,773 -0.00(-0.01%)
Jan 14, 2004 13.97 14.11 13.95 14.03 1,916,940 +0.07(+0.48%)
Jan 13, 2004 13.96 14.12 13.87 13.96 3,682,831 +0.01(+0.05%)
Jan 12, 2004 13.92 13.96 13.82 13.95 2,533,601 +0.06(+0.44%)
Jan 09, 2004 14.20 14.20 13.89 13.89 3,215,041 -0.35(-2.46%)
Jan 08, 2004 14.02 14.26 13.87 14.24 3,531,469 +0.24(+1.72%)
Jan 07, 2004 14.10 14.17 13.98 14.00 3,260,823 -0.20(-1.40%)
Jan 06, 2004 14.03 14.21 14.02 14.20 2,508,685 +0.09(+0.64%)
Jan 05, 2004 14.04 14.20 14.00 14.11 2,832,276 +0.13(+0.90%)
Jan 02, 2004 14.00 14.12 13.98 13.98 2,343,308 -0.04(-0.26%)
Dec 31, 2003 14.01 14.06 13.94 14.02 1,701,732 +0.03(+0.20%)
Dec 30, 2003 14.04 14.02 13.93 13.99 1,522,029 -0.05(-0.37%)
Dec 29, 2003 13.86 14.05 13.81 14.04 1,712,633 +0.19(+1.36%)
Dec 26, 2003 13.91 13.94 13.84 13.86 487,099 -0.06(-0.43%)
Dec 24, 2003 13.91 13.98 13.82 13.92 780,479 +0.01(+0.07%)
Dec 23, 2003 13.78 14.02 13.85 13.91 3,174,553 +0.12(+0.90%)
Dec 22, 2003 13.61 13.78 13.57 13.78 2,754,103 +0.17(+1.25%)
Dec 19, 2003 13.55 13.64 13.50 13.61 2,182,603 +0.06(+0.44%)
Dec 18, 2003 13.41 13.59 13.40 13.55 2,836,636 +0.18(+1.34%)
Dec 17, 2003 13.42 13.47 13.33 13.37 3,602,478 -0.09(-0.66%)
Dec 16, 2003 13.46 13.54 13.41 13.46 2,962,771 +0.08(+0.58%)
Dec 15, 2003 13.61 13.62 13.38 13.38 2,761,578 -0.13(-0.99%)
Dec 12, 2003 13.54 13.55 13.46 13.52 2,242,400 -0.01(-0.11%)
Dec 11, 2003 13.37 13.63 13.37 13.53 2,244,580 +0.16(+1.22%)
Dec 10, 2003 13.42 13.43 13.31 13.37 1,983,590 +0.01(+0.05%)
Dec 09, 2003 13.53 13.53 13.35 13.36 3,154,309 -0.12(-0.86%)
Dec 08, 2003 13.33 13.49 13.31 13.48 2,265,135 +0.08(+0.59%)
Dec 05, 2003 13.53 13.64 13.37 13.40 2,221,533 -0.16(-1.18%)
Dec 04, 2003 13.49 13.57 13.47 13.56 2,660,047 +0.06(+0.46%)
Dec 03, 2003 13.79 13.79 13.36 13.50 4,304,163 +0.01(+0.06%)
Dec 02, 2003 12.85 13.52 13.10 13.49 8,959,012 +0.63(+4.93%)
Dec 01, 2003 12.79 12.92 12.78 12.85 1,814,787 +0.07(+0.51%)
Nov 28, 2003 12.75 12.81 12.74 12.79 588,318 +0.04(+0.30%)
Nov 26, 2003 12.79 12.82 12.63 12.75 1,973,623 -0.00(-0.01%)
Nov 25, 2003 12.73 12.80 12.69 12.75 2,221,845 -0.01(-0.06%)
Nov 24, 2003 12.63 12.76 12.59 12.76 2,931,627 +0.25(+1.96%)
Nov 21, 2003 12.48 12.56 12.43 12.51 1,897,942 +0.09(+0.75%)
Nov 20, 2003 12.61 12.61 12.39 12.42 3,152,129 -0.19(-1.50%)
Nov 19, 2003 12.50 12.64 12.46 12.61 2,612,396 +0.13(+1.03%)
Nov 18, 2003 12.66 12.70 12.48 12.48 2,290,362 -0.15(-1.17%)
Nov 17, 2003 12.61 12.73 12.27 12.63 3,246,808 -0.10(-0.77%)
Nov 14, 2003 12.76 12.83 12.67 12.73 2,281,331 -0.03(-0.23%)
Nov 13, 2003 12.77 12.82 12.69 12.76 2,061,762 -0.01(-0.10%)
Nov 12, 2003 12.67 12.84 12.67 12.77 2,748,497 +0.10(+0.79%)
Nov 11, 2003 12.71 12.77 12.63 12.67 2,278,528 -0.04(-0.35%)
Nov 10, 2003 13.00 13.00 12.69 12.71 3,462,328 -0.29(-2.21%)
Nov 07, 2003 12.95 13.05 12.76 13.00 4,376,106 +0.09(+0.73%)
Nov 06, 2003 12.81 12.92 12.79 12.91 2,218,107 +0.07(+0.52%)
Nov 05, 2003 12.82 12.87 12.68 12.84 2,203,469 +0.03(+0.23%)
Nov 04, 2003 12.82 12.94 12.78 12.81 2,521,784 -0.09(-0.67%)
Nov 03, 2003 12.81 12.92 12.74 12.90 1,726,087 +0.09(+0.68%)
Oct 31, 2003 12.84 12.84 12.71 12.81 2,303,132 +0.01(+0.09%)
Oct 30, 2003 12.74 12.81 12.64 12.80 3,730,793 +0.13(+1.06%)
Oct 29, 2003 12.45 12.68 12.39 12.67 4,743,611 +0.22(+1.73%)
Oct 28, 2003 12.15 12.48 12.08 12.45 7,967,996 +0.68(+5.75%)
Oct 27, 2003 11.64 11.84 11.64 11.77 2,965,263 +0.13(+1.16%)
Oct 24, 2003 11.67 11.76 11.53 11.64 3,629,885 -0.03(-0.29%)
Oct 23, 2003 11.72 11.85 11.63 11.67 4,763,232 -0.15(-1.29%)
Oct 22, 2003 12.00 12.00 11.64 11.82 3,683,454 -0.17(-1.43%)
Oct 21, 2003 12.06 12.13 12.00 12.00 2,663,473 -0.07(-0.56%)
Oct 20, 2003 12.23 12.33 12.01 12.06 4,159,029 -0.18(-1.46%)
Oct 17, 2003 12.39 12.39 12.19 12.24 2,122,805 -0.10(-0.81%)
Oct 16, 2003 12.24 12.40 12.21 12.34 2,663,784 +0.10(+0.80%)
Oct 15, 2003 12.47 12.47 12.24 12.24 2,851,897 -0.12(-1.00%)
Oct 14, 2003 12.26 12.39 12.21 12.37 3,349,585 +0.10(+0.83%)
Oct 13, 2003 12.24 12.37 12.24 12.27 1,503,342 +0.02(+0.17%)
Oct 10, 2003 12.20 12.29 12.14 12.24 3,857,551 +0.14(+1.14%)
Oct 09, 2003 11.99 12.22 11.95 12.11 5,062,841 +0.32(+2.71%)
Oct 08, 2003 11.79 11.83 11.75 11.79 3,232,171 -0.01(-0.07%)
Oct 07, 2003 11.91 11.83 11.74 11.79 3,264,872 -0.12(-0.97%)
Oct 06, 2003 11.88 12.01 11.86 11.91 2,014,111 +0.03(+0.22%)
Oct 03, 2003 12.00 12.06 11.78 11.88 3,855,060 +0.05(+0.41%)
Oct 02, 2003 11.81 11.89 11.76 11.84 2,713,304 -0.08(-0.65%)
Oct 01, 2003 11.60 11.96 11.60 11.91 4,233,153 +0.38(+3.28%)
Sep 30, 2003 11.60 11.62 11.50 11.54 3,784,362 -0.11(-0.94%)
Sep 29, 2003 11.65 11.71 11.56 11.64 4,611,870 +0.02(+0.18%)
Sep 26, 2003 11.93 11.92 11.58 11.62 5,926,166 -0.30(-2.56%)
Sep 25, 2003 12.03 12.07 11.93 11.93 3,544,549 -0.09(-0.73%)
Sep 24, 2003 12.34 12.34 12.02 12.02 6,365,614 -0.41(-3.32%)
Sep 23, 2003 12.41 12.47 12.40 12.43 4,814,309 +0.02(+0.14%)
Sep 22, 2003 12.54 12.59 12.36 12.41 5,146,620 -0.30(-2.39%)
Sep 19, 2003 12.75 12.78 12.63 12.71 3,568,842 -0.07(-0.52%)
Sep 18, 2003 12.65 12.82 12.59 12.78 3,195,420 +0.13(+1.03%)
Sep 17, 2003 12.68 12.76 12.60 12.65 2,490,621 -0.03(-0.25%)
Sep 16, 2003 12.48 12.68 12.57 12.68 2,974,917 +0.21(+1.66%)
Sep 15, 2003 12.57 12.64 12.43 12.48 2,928,824 -0.05(-0.41%)
Sep 12, 2003 12.63 12.64 12.46 12.53 3,085,792 -0.09(-0.73%)
Sep 11, 2003 12.60 12.74 12.53 12.62 4,067,776 +0.08(+0.61%)
Sep 10, 2003 12.89 12.89 12.52 12.54 6,172,207 -0.35(-2.68%)
Sep 09, 2003 12.96 12.97 12.83 12.89 2,978,032 -0.11(-0.86%)
Sep 08, 2003 12.93 13.03 12.88 13.00 2,759,398 +0.11(+0.83%)
Sep 05, 2003 12.83 12.99 12.80 12.89 3,682,831 -0.01(-0.08%)
Sep 04, 2003 12.84 12.94 12.77 12.90 4,181,142 +0.05(+0.43%)
Sep 03, 2003 12.85 12.91 12.78 12.85 6,452,507 +0.00(+0.02%)
Sep 02, 2003 12.62 12.90 12.61 12.84 6,823,437 +0.31(+2.43%)
Aug 29, 2003 12.45 12.56 12.41 12.54 2,778,085 +0.09(+0.71%)
Aug 28, 2003 12.31 12.46 12.18 12.45 2,852,208 +0.18(+1.44%)
Aug 27, 2003 12.19 12.29 12.15 12.27 1,588,055 +0.07(+0.55%)
Aug 26, 2003 12.10 12.24 12.01 12.21 3,288,854 -0.04(-0.29%)
Aug 25, 2003 12.33 12.36 12.18 12.24 2,012,865 -0.09(-0.70%)
Aug 22, 2003 12.59 12.71 12.30 12.33 4,131,311 +0.01(+0.05%)
Aug 21, 2003 12.36 12.52 12.24 12.32 2,155,818 -0.02(-0.16%)
Aug 20, 2003 12.31 12.38 12.20 12.34 2,782,133 +0.03(+0.26%)
Aug 19, 2003 12.17 12.33 12.08 12.31 3,802,737 +0.13(+1.11%)
Aug 18, 2003 12.04 12.20 12.04 12.17 2,423,349 +0.13(+1.11%)
Aug 15, 2003 12.02 12.13 11.97 12.04 2,028,749 +0.02(+0.16%)
Aug 14, 2003 11.96 12.05 11.87 12.02 2,691,192 +0.15(+1.24%)
Aug 13, 2003 11.91 11.97 11.76 11.87 3,180,159 -0.04(-0.32%)
Aug 12, 2003 11.67 11.91 11.63 11.91 2,598,070 +0.28(+2.42%)
Aug 11, 2003 11.74 11.78 11.53 11.63 2,811,098 -0.04(-0.36%)
Aug 08, 2003 11.64 11.74 11.61 11.67 2,196,306 +0.11(+0.94%)
Aug 07, 2003 11.43 11.59 11.36 11.56 2,777,462 +0.13(+1.17%)
Aug 06, 2003 11.41 11.55 11.34 11.43 3,027,240 +0.02(+0.21%)
Aug 05, 2003 11.71 11.71 11.36 11.41 4,004,864 -0.31(-2.61%)
Aug 04, 2003 11.79 11.79 11.54 11.71 3,052,467 -0.08(-0.64%)
Aug 01, 2003 11.86 11.88 11.70 11.79 2,053,665 -0.07(-0.62%)
Jul 31, 2003 11.84 12.04 11.77 11.86 4,354,617 +0.12(+1.05%)
Jul 30, 2003 11.91 11.92 11.62 11.74 6,585,494 -0.19(-1.58%)
Jul 29, 2003 11.62 12.02 11.61 11.93 5,189,911 +0.14(+1.20%)
Jul 28, 2003 11.66 11.92 11.60 11.78 4,536,189 +0.05(+0.47%)
Jul 25, 2003 11.51 11.77 11.48 11.73 2,837,259 +0.22(+1.92%)
Jul 24, 2003 11.62 11.69 11.49 11.51 2,571,285 +0.04(+0.31%)
Jul 23, 2003 11.43 11.52 11.28 11.47 3,787,788 +0.01(+0.06%)
Jul 22, 2003 11.40 11.51 11.18 11.47 5,123,262 -0.03(-0.27%)
Jul 21, 2003 11.65 11.67 11.42 11.50 3,358,306 -0.14(-1.19%)
Jul 18, 2003 11.54 11.68 11.53 11.63 2,140,558 +0.10(+0.91%)
Jul 17, 2003 11.59 11.66 11.49 11.53 3,717,713 -0.06(-0.53%)
Jul 16, 2003 11.78 11.85 11.55 11.59 3,754,152 -0.11(-0.93%)
Jul 15, 2003 11.96 11.96 11.62 11.70 4,114,493 -0.21(-1.78%)
Jul 14, 2003 11.88 12.11 11.83 11.91 3,533,960 +0.04(+0.31%)
Jul 11, 2003 11.66 11.89 11.66 11.88 4,646,752 +0.29(+2.49%)
Jul 10, 2003 11.80 11.80 11.45 11.59 4,384,515 -0.21(-1.78%)
Jul 09, 2003 11.58 11.84 11.53 11.80 6,662,109 +0.22(+1.91%)
Jul 08, 2003 11.54 11.62 11.50 11.58 4,443,378 -0.03(-0.25%)
Jul 07, 2003 11.59 11.65 11.51 11.60 4,038,812 +0.05(+0.46%)
Jul 03, 2003 11.49 11.64 11.41 11.55 2,082,317 -0.04(-0.35%)
Jul 02, 2003 11.60 11.61 11.45 11.59 4,118,542 -0.01(-0.06%)
Jul 01, 2003 11.51 11.63 11.35 11.60 4,254,332 +0.09(+0.75%)
Jun 30, 2003 11.45 11.58 11.41 11.51 5,361,517 -0.03(-0.29%)
Jun 27, 2003 11.66 11.74 11.51 11.54 3,250,546 -0.12(-1.00%)
Jun 26, 2003 11.59 11.76 11.59 11.66 3,932,921 +0.04(+0.30%)
Jun 25, 2003 11.78 11.91 11.59 11.63 6,509,190 -0.16(-1.32%)
Jun 24, 2003 11.69 11.87 11.67 11.78 4,799,982 +0.04(+0.33%)
Jun 23, 2003 11.99 11.99 11.67 11.74 6,622,244 -0.28(-2.32%)
Jun 20, 2003 11.88 12.05 11.86 12.02 6,336,338 +0.22(+1.89%)
Jun 19, 2003 12.01 12.06 11.78 11.80 5,875,089 -0.28(-2.33%)
Jun 18, 2003 12.02 12.27 11.92 12.08 4,788,459 +0.04(+0.31%)
Jun 17, 2003 12.05 12.14 11.99 12.04 3,827,652 -0.04(-0.29%)
Jun 16, 2003 11.72 12.10 11.71 12.08 5,217,006 +0.38(+3.21%)
Jun 13, 2003 11.73 11.77 11.60 11.70 4,355,551 -0.03(-0.23%)
Jun 12, 2003 11.72 11.77 11.57 11.73 3,705,566 +0.03(+0.23%)
Jun 11, 2003 11.59 11.70 11.49 11.70 6,249,445 +0.06(+0.52%)
Jun 10, 2003 11.49 11.66 11.40 11.64 4,292,639 +0.22(+1.94%)
Jun 09, 2003 11.57 11.61 11.38 11.42 7,176,304 -0.21(-1.81%)
Jun 06, 2003 11.64 11.86 11.53 11.63 7,741,576 +0.11(+0.93%)
Jun 05, 2003 11.37 11.53 11.28 11.52 4,911,791 +0.14(+1.24%)
Jun 04, 2003 11.17 11.44 11.17 11.38 7,835,009 +0.19(+1.72%)
Jun 03, 2003 11.31 11.31 11.10 11.19 12,798,812 -0.33(-2.86%)
Jun 02, 2003 11.60 11.75 11.29 11.52 8,792,078 +0.31(+2.78%)
May 30, 2003 10.93 11.22 10.93 11.21 4,794,065 +0.27(+2.51%)
May 29, 2003 10.92 11.11 10.85 10.93 6,902,233 +0.10(+0.93%)
May 28, 2003 10.92 10.96 10.75 10.83 3,590,020 -0.12(-1.07%)
May 27, 2003 10.54 10.96 10.49 10.95 5,063,153 +0.41(+3.88%)
May 23, 2003 10.76 10.76 10.49 10.54 4,780,984 -0.22(-2.09%)
May 22, 2003 10.52 10.82 10.52 10.76 4,286,722 +0.26(+2.46%)
May 21, 2003 10.26 10.51 10.23 10.51 4,393,547 +0.21(+2.07%)
May 20, 2003 10.47 10.52 10.18 10.29 5,734,004 -0.14(-1.32%)
May 19, 2003 10.64 10.71 10.42 10.43 4,576,054 -0.32(-2.96%)
May 16, 2003 10.93 10.93 10.72 10.75 4,833,307 -0.19(-1.76%)
May 15, 2003 10.79 10.94 10.76 10.94 3,912,988 +0.22(+2.01%)
May 14, 2003 10.84 10.86 10.68 10.73 3,928,872 -0.09(-0.88%)
May 13, 2003 10.83 10.94 10.70 10.82 4,920,200 -0.05(-0.49%)
May 12, 2003 10.61 10.92 10.49 10.87 4,778,493 +0.25(+2.36%)
May 09, 2003 10.36 10.63 10.32 10.62 4,903,382 +0.27(+2.59%)
May 08, 2003 10.31 10.47 10.24 10.36 5,674,207 -0.14(-1.38%)
May 07, 2003 10.27 10.67 10.24 10.50 9,054,314 +0.15(+1.49%)
May 06, 2003 9.954 10.40 9.954 10.35 6,330,421 +0.36(+3.60%)
May 05, 2003 10.10 10.19 9.962 9.986 3,723,941 -0.11(-1.08%)
May 02, 2003 9.793 10.10 9.785 10.09 3,761,938 +0.22(+2.24%)
May 01, 2003 9.881 9.938 9.679 9.873 5,852,353 -0.06(-0.65%)
Apr 30, 2003 10.13 10.13 9.857 9.938 8,012,844 -0.19(-1.90%)
Apr 29, 2003 10.16 10.25 10.03 10.13 7,745,624 -0.03(-0.30%)
Apr 28, 2003 9.976 10.19 9.970 10.16 6,161,306 +0.18(+1.85%)
Apr 25, 2003 10.27 10.28 9.870 9.976 5,580,462 -0.21(-2.03%)
Apr 24, 2003 10.13 10.28 9.999 10.18 4,011,093 +0.05(+0.54%)
Apr 23, 2003 10.02 10.27 10.02 10.13 4,487,292 +0.11(+1.07%)
Apr 22, 2003 9.713 10.05 9.641 10.02 7,066,987 +0.28(+2.83%)
Apr 21, 2003 9.881 9.901 9.684 9.745 4,001,439 -0.12(-1.19%)
Apr 17, 2003 9.652 9.894 9.586 9.862 6,487,389 +0.21(+2.18%)
Apr 16, 2003 9.716 9.962 9.605 9.652 6,405,167 -0.19(-1.92%)
Apr 15, 2003 9.507 9.873 9.507 9.841 7,024,007 +0.16(+1.69%)
Apr 14, 2003 9.501 9.697 9.424 9.677 5,105,198 +0.29(+3.13%)
Apr 11, 2003 9.424 9.600 9.331 9.384 6,190,893 -0.13(-1.38%)
Apr 10, 2003 9.172 9.565 9.053 9.515 8,142,405 +0.34(+3.67%)
Apr 09, 2003 9.311 9.523 9.173 9.178 7,048,612 -0.06(-0.64%)
Apr 08, 2003 9.511 9.511 9.231 9.238 6,237,299 -0.27(-2.87%)
Apr 07, 2003 9.263 9.727 9.263 9.511 7,572,150 +0.25(+2.69%)
Apr 04, 2003 9.250 9.287 9.111 9.262 5,408,233 +0.01(+0.12%)
Apr 03, 2003 9.159 9.408 9.119 9.250 6,414,511 +0.14(+1.52%)
Apr 02, 2003 9.006 9.181 8.978 9.112 5,828,061 +0.34(+3.86%)
Apr 01, 2003 8.697 8.847 8.533 8.774 5,275,247 +0.08(+0.89%)
Mar 31, 2003 8.725 8.775 8.510 8.697 5,461,179 -0.22(-2.41%)
Mar 28, 2003 8.891 8.992 8.758 8.912 4,075,562 +0.01(+0.14%)
Mar 27, 2003 8.950 8.994 8.862 8.899 7,328,600 -0.19(-2.08%)
Mar 26, 2003 9.055 9.191 8.974 9.088 4,557,367 -0.02(-0.19%)
Mar 25, 2003 8.979 9.244 8.934 9.106 4,677,585 +0.13(+1.43%)
Mar 24, 2003 9.191 9.247 8.847 8.978 8,284,112 -0.51(-5.35%)
Mar 21, 2003 9.014 9.549 8.913 9.485 9,661,943 +0.62(+7.03%)
Mar 20, 2003 8.629 8.894 8.459 8.862 6,858,630 +0.20(+2.30%)
Mar 19, 2003 8.750 9.047 8.481 8.663 7,092,837 -0.09(-0.97%)
Mar 18, 2003 8.814 8.867 8.681 8.748 5,962,605 -0.02(-0.20%)
Mar 17, 2003 8.205 8.778 8.088 8.766 7,656,551 +0.56(+6.83%)
Mar 14, 2003 8.369 8.369 8.027 8.205 8,173,861 -0.16(-1.96%)
Mar 13, 2003 7.907 8.459 7.907 8.369 11,950,437 +0.58(+7.48%)
Mar 12, 2003 7.730 7.863 7.465 7.786 9,377,282 -0.08(-1.06%)
Mar 11, 2003 8.027 8.090 7.838 7.870 6,020,533 -0.14(-1.74%)
Mar 10, 2003 8.075 8.180 7.958 8.009 6,513,861 -0.21(-2.54%)
Mar 07, 2003 7.690 8.276 7.684 8.218 13,166,316 +0.35(+4.43%)
Mar 06, 2003 8.077 8.228 7.802 7.870 14,848,116 -0.49(-5.88%)
Mar 05, 2003 8.348 8.453 8.308 8.361 5,209,532 +0.02(+0.21%)
Mar 04, 2003 8.428 8.461 8.318 8.343 6,605,115 -0.04(-0.44%)
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.