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

Omnicom Group (NY: OMC )

102.67 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2003 8.345 8.415 8.228 8.341 12,532,294 +0.11(+1.40%)
Feb 27, 2003 8.496 8.617 7.990 8.227 17,229,800 -0.27(-3.17%)
Feb 26, 2003 8.954 8.974 8.471 8.496 13,405,931 -0.53(-5.91%)
Feb 25, 2003 8.463 9.037 8.301 9.029 13,175,692 +0.53(+6.20%)
Feb 24, 2003 8.833 8.894 8.502 8.502 9,082,206 -0.49(-5.43%)
Feb 21, 2003 8.762 9.014 8.699 8.990 5,269,769 +0.25(+2.90%)
Feb 20, 2003 8.784 8.814 8.637 8.737 5,372,026 -0.02(-0.23%)
Feb 19, 2003 8.807 8.833 8.697 8.757 4,064,587 -0.05(-0.57%)
Feb 18, 2003 8.644 8.807 8.593 8.807 5,644,820 +0.30(+3.48%)
Feb 14, 2003 8.392 8.526 8.315 8.511 6,540,687 +0.08(+0.97%)
Feb 13, 2003 8.573 8.592 8.121 8.430 11,067,975 -0.19(-2.25%)
Feb 12, 2003 8.856 8.869 8.623 8.623 6,429,537 -0.25(-2.86%)
Feb 11, 2003 9.053 9.086 8.767 8.877 3,960,742 -0.09(-1.00%)
Feb 10, 2003 8.967 8.985 8.847 8.967 4,163,034 +0.06(+0.62%)
Feb 07, 2003 9.092 9.160 8.904 8.911 5,372,344 -0.03(-0.32%)
Feb 06, 2003 8.864 9.012 8.833 8.940 5,423,790 +0.01(+0.07%)
Feb 05, 2003 9.045 9.171 8.848 8.933 8,552,180 -0.11(-1.22%)
Feb 04, 2003 9.250 9.251 8.913 9.044 9,925,356 -0.26(-2.81%)
Feb 03, 2003 9.494 9.494 9.291 9.305 7,263,160 -0.19(-1.99%)
Jan 31, 2003 9.288 9.634 9.258 9.494 5,429,824 +0.21(+2.22%)
Jan 30, 2003 9.483 9.494 9.244 9.288 4,412,010 -0.20(-2.06%)
Jan 29, 2003 9.360 9.505 9.179 9.483 4,954,421 +0.04(+0.47%)
Jan 28, 2003 9.300 9.469 9.218 9.439 5,090,341 +0.14(+1.49%)
Jan 27, 2003 9.329 9.518 9.190 9.300 5,876,646 -0.10(-1.09%)
Jan 24, 2003 9.565 9.577 9.239 9.403 5,527,954 -0.24(-2.50%)
Jan 23, 2003 9.472 9.817 9.330 9.644 8,013,262 +0.17(+1.81%)
Jan 22, 2003 9.647 9.714 9.453 9.472 7,281,897 -0.17(-1.80%)
Jan 21, 2003 9.928 9.982 9.637 9.645 7,542,940 -0.34(-3.44%)
Jan 17, 2003 10.20 10.20 9.933 9.988 7,578,190 -0.27(-2.61%)
Jan 16, 2003 10.47 10.58 10.18 10.26 5,530,812 -0.20(-1.90%)
Jan 15, 2003 10.75 10.75 10.39 10.45 4,027,749 -0.21(-1.95%)
Jan 14, 2003 10.52 10.67 10.47 10.66 3,574,576 +0.14(+1.36%)
Jan 13, 2003 10.52 10.70 10.41 10.52 2,463,396 +0.03(+0.30%)
Jan 10, 2003 10.45 10.59 10.32 10.49 2,785,095 +0.04(+0.35%)
Jan 09, 2003 10.20 10.47 10.09 10.45 4,861,690 +0.23(+2.28%)
Jan 08, 2003 10.50 10.50 10.16 10.22 5,476,825 -0.28(-2.68%)
Jan 07, 2003 10.55 10.59 10.36 10.50 4,853,116 -0.07(-0.64%)
Jan 06, 2003 10.55 10.68 10.50 10.57 3,574,258 +0.07(+0.71%)
Jan 03, 2003 10.42 10.55 10.38 10.49 3,555,522 +0.01(+0.07%)
Jan 02, 2003 10.28 10.51 10.18 10.49 3,774,645 +0.31(+3.10%)
Dec 31, 2002 10.07 10.27 9.984 10.17 4,687,344 +0.10(+1.02%)
Dec 30, 2002 9.990 10.08 9.894 10.07 3,094,091 +0.17(+1.67%)
Dec 27, 2002 10.05 10.09 9.825 9.903 2,101,683 -0.15(-1.49%)
Dec 26, 2002 10.14 10.24 9.998 10.05 2,310,644 -0.07(-0.70%)
Dec 24, 2002 10.15 10.20 9.982 10.12 1,478,609 -0.01(-0.14%)
Dec 23, 2002 10.03 10.19 9.998 10.14 3,138,234 +0.09(+0.92%)
Dec 20, 2002 10.13 10.17 9.880 10.04 7,556,278 -0.07(-0.73%)
Dec 19, 2002 10.16 10.23 10.06 10.12 5,662,604 -0.11(-1.05%)
Dec 18, 2002 10.42 10.42 10.19 10.23 5,259,289 -0.19(-1.84%)
Dec 17, 2002 10.53 10.65 10.41 10.42 2,969,921 -0.11(-1.02%)
Dec 16, 2002 10.53 10.57 10.46 10.53 5,251,985 -0.01(-0.09%)
Dec 13, 2002 10.64 10.72 10.46 10.53 5,493,656 -0.27(-2.53%)
Dec 12, 2002 10.89 10.93 10.65 10.81 4,796,906 +0.07(+0.62%)
Dec 11, 2002 10.56 10.83 10.49 10.74 5,031,908 +0.18(+1.68%)
Dec 10, 2002 10.29 10.58 10.23 10.56 4,371,361 +0.30(+2.88%)
Dec 09, 2002 10.64 10.64 10.24 10.27 5,390,445 -0.42(-3.95%)
Dec 06, 2002 10.55 10.78 10.46 10.69 4,703,858 +0.14(+1.30%)
Dec 05, 2002 10.57 10.65 10.45 10.55 3,057,253 +0.04(+0.35%)
Dec 04, 2002 10.49 10.64 10.37 10.52 4,591,120 -0.06(-0.61%)
Dec 03, 2002 10.89 10.89 10.55 10.58 5,538,751 -0.31(-2.82%)
Dec 02, 2002 10.92 11.07 10.79 10.89 8,134,574 +0.17(+1.63%)
Nov 29, 2002 10.55 10.81 10.55 10.71 2,033,405 +0.11(+0.99%)
Nov 27, 2002 10.23 10.63 10.22 10.61 5,891,890 +0.42(+4.11%)
Nov 26, 2002 10.32 10.46 10.15 10.19 4,783,885 -0.30(-2.82%)
Nov 25, 2002 10.57 10.66 10.41 10.49 5,113,206 +0.00(+0.03%)
Nov 22, 2002 10.51 10.67 10.40 10.48 5,497,784 -0.02(-0.22%)
Nov 21, 2002 10.28 10.52 10.23 10.51 10,881,561 +0.37(+3.62%)
Nov 20, 2002 10.39 10.39 10.09 10.14 9,447,412 -0.24(-2.35%)
Nov 19, 2002 10.43 10.67 10.31 10.38 4,759,115 -0.04(-0.42%)
Nov 18, 2002 10.44 10.57 10.37 10.43 5,903,957 -0.01(-0.14%)
Nov 15, 2002 10.44 10.47 10.20 10.44 10,055,877 +0.00(+0.02%)
Nov 14, 2002 9.448 10.45 9.447 10.44 20,392,488 +1.05(+11.17%)
Nov 13, 2002 9.423 9.645 9.321 9.392 5,472,379 -0.14(-1.49%)
Nov 12, 2002 9.422 9.699 9.337 9.533 4,123,973 +0.13(+1.39%)
Nov 11, 2002 9.719 9.719 9.297 9.403 5,369,168 -0.31(-3.24%)
Nov 08, 2002 9.604 9.919 9.566 9.718 4,768,007 +0.10(+1.03%)
Nov 07, 2002 9.880 9.905 9.606 9.618 4,207,812 -0.27(-2.75%)
Nov 06, 2002 10.15 10.16 9.714 9.891 6,661,999 -0.07(-0.68%)
Nov 05, 2002 9.799 9.971 9.716 9.958 5,892,842 +0.04(+0.40%)
Nov 04, 2002 9.604 10.19 9.604 9.919 9,674,793 +0.48(+5.11%)
Nov 01, 2002 9.074 9.516 8.943 9.437 5,333,918 +0.36(+4.01%)
Oct 31, 2002 9.321 9.344 9.029 9.074 6,012,567 -0.25(-2.64%)
Oct 30, 2002 9.399 9.462 9.214 9.319 7,100,881 -0.06(-0.60%)
Oct 29, 2002 9.188 9.518 8.981 9.376 12,262,676 +0.19(+2.06%)
Oct 28, 2002 9.478 9.518 9.053 9.187 7,846,855 -0.25(-2.62%)
Oct 25, 2002 9.318 9.499 9.250 9.434 6,913,515 +0.12(+1.34%)
Oct 24, 2002 9.963 9.963 9.171 9.310 13,871,807 -0.67(-6.74%)
Oct 23, 2002 9.888 9.982 9.533 9.982 6,490,828 +0.09(+0.96%)
Oct 22, 2002 9.667 10.22 9.499 9.888 10,178,460 +0.18(+1.88%)
Oct 21, 2002 9.281 9.826 9.135 9.705 7,700,137 +0.38(+4.03%)
Oct 18, 2002 9.108 9.368 8.880 9.329 10,443,949 +0.22(+2.44%)
Oct 17, 2002 9.571 9.447 8.960 9.107 19,437,552 -0.46(-4.84%)
Oct 16, 2002 9.642 9.642 9.368 9.570 5,748,983 -0.07(-0.73%)
Oct 15, 2002 9.368 9.666 9.368 9.640 9,689,718 +0.57(+6.28%)
Oct 14, 2002 8.828 9.226 8.754 9.070 5,125,909 +0.24(+2.75%)
Oct 11, 2002 8.817 9.029 8.708 8.828 9,652,245 +0.21(+2.39%)
Oct 10, 2002 8.116 8.691 8.077 8.622 9,148,895 +0.51(+6.33%)
Oct 09, 2002 7.976 8.258 7.817 8.108 8,625,856 +0.13(+1.64%)
Oct 08, 2002 8.132 8.171 7.597 7.978 1,111,497 -0.08(-0.94%)
Oct 07, 2002 8.121 8.326 8.045 8.053 6,654,377 -0.15(-1.82%)
Oct 04, 2002 8.234 8.415 8.030 8.203 8,229,528 +0.13(+1.56%)
Oct 03, 2002 8.231 8.494 8.030 8.077 12,933,386 -0.15(-1.87%)
Oct 02, 2002 8.899 8.900 8.171 8.231 14,909,946 -0.70(-7.80%)
Oct 01, 2002 8.781 8.996 8.426 8.927 7,335,566 +0.16(+1.83%)
Sep 30, 2002 8.796 8.943 8.471 8.767 11,161,976 -0.03(-0.32%)
Sep 27, 2002 9.551 9.551 8.722 8.795 11,100,685 -0.75(-7.90%)
Sep 26, 2002 9.247 9.555 9.207 9.549 381,084 +0.30(+3.29%)
Sep 25, 2002 8.820 9.333 8.820 9.245 1,683,124 +0.43(+4.84%)
Sep 24, 2002 8.702 8.937 8.683 8.819 5,775,341 -0.06(-0.62%)
Sep 23, 2002 9.053 9.053 8.683 8.874 7,616,616 -0.32(-3.53%)
Sep 20, 2002 8.943 9.321 8.751 9.198 8,117,743 +0.26(+2.85%)
Sep 19, 2002 9.399 9.412 8.941 8.943 8,517,247 -0.64(-6.67%)
Sep 18, 2002 9.510 9.604 9.373 9.582 4,737,520 -0.09(-0.94%)
Sep 17, 2002 9.762 9.832 9.609 9.673 4,674,006 +0.03(+0.26%)
Sep 16, 2002 9.730 9.785 9.525 9.648 5,738,185 -0.06(-0.66%)
Sep 13, 2002 9.895 9.949 9.645 9.713 6,977,029 -0.31(-3.09%)
Sep 12, 2002 10.04 10.19 9.919 10.02 7,586,447 -0.02(-0.20%)
Sep 11, 2002 9.903 10.07 9.903 10.04 4,477,112 +0.13(+1.35%)
Sep 10, 2002 9.673 9.955 9.636 9.910 4,117,304 +0.19(+1.94%)
Sep 09, 2002 9.399 9.762 9.255 9.721 4,468,855 +0.27(+2.90%)
Sep 06, 2002 9.289 9.554 9.289 9.447 4,953,468 +0.31(+3.36%)
Sep 05, 2002 8.959 9.266 8.872 9.140 6,714,715 +0.10(+1.10%)
Sep 04, 2002 8.833 9.069 8.801 9.041 7,615,028 +0.22(+2.54%)
Sep 03, 2002 9.305 9.314 8.801 8.817 6,642,944 -0.71(-7.44%)
Aug 30, 2002 9.407 9.722 9.376 9.525 4,468,538 -0.04(-0.41%)
Aug 29, 2002 9.352 9.653 9.239 9.565 4,059,189 +0.20(+2.19%)
Aug 28, 2002 9.447 9.525 9.258 9.360 4,915,677 -0.25(-2.64%)
Aug 27, 2002 10.08 10.19 9.475 9.614 5,171,639 -0.45(-4.44%)
Aug 26, 2002 9.801 10.13 9.659 10.06 5,092,564 +0.37(+3.82%)
Aug 23, 2002 10.04 10.15 9.631 9.691 6,825,230 -0.53(-5.15%)
Aug 22, 2002 9.683 10.28 9.612 10.22 7,021,171 +0.48(+4.88%)
Aug 21, 2002 10.23 10.36 9.628 9.741 9,061,246 -0.47(-4.58%)
Aug 20, 2002 9.998 10.27 9.817 10.21 7,968,167 +0.58(+6.02%)
Aug 16, 2002 9.226 9.666 9.094 9.629 7,593,434 +0.39(+4.17%)
Aug 15, 2002 8.904 9.407 8.792 9.244 9,155,247 +0.37(+4.15%)
Aug 14, 2002 8.349 8.927 8.030 8.875 13,387,512 +0.53(+6.30%)
Aug 13, 2002 8.778 8.844 8.349 8.349 10,255,629 -0.68(-7.50%)
Aug 12, 2002 8.699 9.103 8.622 9.026 5,266,275 +0.73(+8.79%)
Aug 07, 2002 8.581 8.715 8.108 8.297 11,077,820 -0.09(-1.13%)
Aug 06, 2002 9.204 8.526 7.905 8.392 14,631,437 +0.96(+12.90%)
Aug 05, 2002 7.872 8.124 7.400 7.433 12,294,116 -0.56(-7.05%)
Aug 02, 2002 8.269 8.321 7.521 7.997 11,893,024 -0.27(-3.31%)
Aug 01, 2002 8.289 8.392 8.038 8.271 8,947,556 -0.12(-1.46%)
Jul 31, 2002 8.738 8.833 8.283 8.393 8,197,453 -0.41(-4.70%)
Jul 30, 2002 8.455 8.981 8.392 8.807 10,310,252 +0.21(+2.40%)
Jul 29, 2002 8.061 8.669 8.044 8.601 9,452,811 +0.75(+9.54%)
Jul 26, 2002 7.951 8.044 7.723 7.852 6,849,683 -0.00(-0.06%)
Jul 25, 2002 7.984 8.211 7.644 7.857 10,391,867 -0.17(-2.08%)
Jul 24, 2002 7.356 8.186 7.164 8.023 10,665,613 +0.67(+9.08%)
Jul 23, 2002 7.668 7.770 7.353 7.356 7,444,175 -0.20(-2.63%)
Jul 22, 2002 7.908 8.028 7.447 7.554 7,794,138 -0.31(-4.00%)
Jul 19, 2002 7.794 8.014 7.675 7.869 7,546,433 -0.24(-2.91%)
Jul 17, 2002 8.423 8.534 7.809 8.105 10,654,181 -0.15(-1.83%)
Jul 12, 2002 7.787 8.408 7.573 8.256 14,177,628 +0.48(+6.18%)
Jul 11, 2002 7.242 7.789 7.227 7.776 14,325,298 +0.44(+5.94%)
Jul 10, 2002 7.620 7.633 7.244 7.340 13,692,697 -0.06(-0.81%)
Jul 09, 2002 7.488 7.794 7.321 7.400 16,875,392 -0.09(-1.18%)
Jul 08, 2002 7.050 7.650 6.991 7.488 15,925,220 +0.44(+6.21%)
Jul 05, 2002 6.888 7.072 6.839 7.050 4,092,851 +0.30(+4.38%)
Jul 04, 2002 6.597 6.865 6.573 6.754 12,536,740 +0.00(+0.00%)
Jul 03, 2002 6.597 6.865 6.573 6.754 12,536,740 +0.16(+2.36%)
Jul 02, 2002 6.414 6.778 6.106 6.599 19,893,902 +0.18(+2.87%)
Jul 01, 2002 7.258 7.496 6.321 6.414 15,840,111 -0.80(-11.05%)
Jun 28, 2002 6.846 7.557 6.613 7.211 19,850,076 +0.24(+3.39%)
Jun 27, 2002 7.337 7.685 5.747 6.975 58,475,888 -0.71(-9.24%)
Jun 26, 2002 7.400 7.794 7.148 7.685 18,112,646 +0.01(+0.08%)
Jun 25, 2002 8.108 8.244 7.526 7.679 14,973,460 -0.67(-8.05%)
Jun 21, 2002 8.384 8.518 8.335 8.351 8,649,357 -0.09(-1.08%)
Jun 20, 2002 8.809 8.831 8.395 8.442 11,064,164 -0.33(-3.73%)
Jun 19, 2002 9.070 9.092 8.722 8.770 18,417,198 -0.35(-3.80%)
Jun 18, 2002 8.773 9.281 8.563 9.116 20,663,376 +0.30(+3.39%)
Jun 17, 2002 8.896 8.998 8.587 8.817 18,524,218 +0.15(+1.73%)
Jun 14, 2002 8.502 8.896 8.148 8.667 27,405,720 -1.14(-11.61%)
Jun 12, 2002 11.18 11.41 8.110 9.806 99,253,240 -2.41(-19.70%)
Jun 11, 2002 12.48 12.56 12.16 12.21 9,495,047 +0.09(+0.71%)
Jun 10, 2002 11.77 12.56 11.75 12.12 22,826,984 +0.68(+5.94%)
Jun 07, 2002 11.73 11.88 11.38 11.44 28,738,882 -0.45(-3.75%)
Jun 06, 2002 12.58 12.66 11.75 11.89 21,019,054 -0.76(-6.03%)
Jun 05, 2002 12.87 12.88 12.61 12.65 10,610,991 -0.94(-6.95%)
May 31, 2002 13.51 13.69 13.47 13.60 5,049,692 -0.41(-2.96%)
May 28, 2002 14.27 14.28 13.97 14.01 2,909,583 -0.18(-1.28%)
May 27, 2002 14.03 14.34 13.97 14.19 4,066,493 +0.00(+0.00%)
May 24, 2002 14.03 14.34 13.97 14.19 4,066,493 +0.21(+1.50%)
May 23, 2002 13.82 14.00 13.75 13.98 4,270,691 +0.31(+2.30%)
May 22, 2002 13.49 13.69 13.49 13.67 2,609,161 +0.06(+0.42%)
May 21, 2002 14.00 14.00 13.55 13.61 6,045,594 -0.26(-1.89%)
May 20, 2002 14.11 14.11 13.78 13.88 4,758,480 -0.26(-1.83%)
May 17, 2002 14.11 14.23 13.97 14.13 5,606,076 -0.19(-1.30%)
May 16, 2002 14.37 14.52 14.23 14.32 3,882,937 -0.05(-0.36%)
May 15, 2002 14.18 14.48 14.17 14.37 4,525,383 +0.05(+0.32%)
May 14, 2002 13.91 14.34 13.89 14.33 4,962,995 +0.55(+3.99%)
May 13, 2002 13.76 13.81 13.58 13.78 2,787,318 +0.18(+1.34%)
May 10, 2002 13.86 13.88 13.55 13.59 2,786,048 -0.24(-1.71%)
May 09, 2002 13.86 13.89 13.66 13.83 4,623,830 -0.03(-0.20%)
May 08, 2002 13.59 13.88 13.57 13.86 6,267,258 +0.41(+3.07%)
May 07, 2002 13.41 13.56 13.33 13.45 5,230,390 +0.16(+1.20%)
May 06, 2002 13.71 13.77 13.26 13.29 5,234,518 -0.41(-3.01%)
May 03, 2002 13.85 13.86 13.66 13.70 4,065,858 -0.12(-0.90%)
May 02, 2002 14.08 14.09 13.79 13.82 4,841,366 -0.19(-1.34%)
May 01, 2002 13.81 14.05 13.71 14.01 8,190,149 +0.28(+2.01%)
Apr 30, 2002 13.79 13.89 13.41 13.74 12,541,186 -0.05(-0.33%)
Apr 29, 2002 14.15 14.15 13.72 13.78 8,615,694 -0.33(-2.31%)
Apr 26, 2002 14.60 14.60 14.08 14.11 7,158,362 -0.52(-3.54%)
Apr 25, 2002 14.64 14.69 14.48 14.63 698,655 -0.02(-0.12%)
Apr 24, 2002 14.68 14.80 14.61 14.64 2,081,358 -0.04(-0.27%)
Apr 23, 2002 14.80 14.94 14.68 14.68 2,947,691 -0.14(-0.95%)
Apr 22, 2002 14.86 14.87 14.72 14.82 3,113,146 -0.10(-0.70%)
Apr 19, 2002 14.80 14.95 14.77 14.93 4,933,779 +0.18(+1.24%)
Apr 18, 2002 14.72 14.83 14.65 14.74 2,100,730 +0.02(+0.13%)
Apr 17, 2002 14.73 14.79 14.68 14.72 2,048,331 -0.04(-0.30%)
Apr 16, 2002 14.58 14.83 14.57 14.77 3,521,859 +0.25(+1.74%)
Apr 15, 2002 14.75 14.89 14.52 14.52 3,925,174 -0.31(-2.12%)
Apr 12, 2002 14.69 14.85 14.61 14.83 3,214,133 +0.14(+0.95%)
Apr 11, 2002 14.88 14.91 14.69 14.69 3,654,286 -0.20(-1.32%)
Apr 10, 2002 14.77 14.94 14.75 14.89 2,464,666 +0.16(+1.07%)
Apr 09, 2002 14.60 14.81 14.59 14.73 2,976,908 +0.14(+0.98%)
Apr 08, 2002 14.33 14.60 14.26 14.59 3,179,518 +0.09(+0.64%)
Apr 05, 2002 14.41 14.63 14.41 14.49 4,194,792 +0.09(+0.62%)
Apr 04, 2002 14.52 14.55 14.35 14.40 8,122,824 -0.17(-1.20%)
Apr 03, 2002 14.71 14.78 14.48 14.58 3,661,908 -0.08(-0.52%)
Apr 02, 2002 14.81 14.81 14.60 14.65 2,187,744 -0.16(-1.05%)
Apr 01, 2002 14.71 14.84 14.65 14.81 1,890,181 -0.05(-0.35%)
Mar 29, 2002 14.80 14.94 14.74 14.86 1,973,067 +0.00(+0.00%)
Mar 28, 2002 14.80 14.94 14.74 14.86 1,968,938 +0.07(+0.49%)
Mar 27, 2002 14.64 14.83 14.57 14.79 3,323,060 +0.26(+1.81%)
Mar 26, 2002 14.78 14.86 14.49 14.53 5,417,439 -0.18(-1.25%)
Mar 25, 2002 15.03 15.03 14.70 14.71 2,133,122 -0.32(-2.12%)
Mar 22, 2002 14.99 15.05 14.83 15.03 3,421,824 +0.04(+0.25%)
Mar 21, 2002 15.11 15.12 14.81 14.99 3,680,644 -0.18(-1.17%)
Mar 20, 2002 14.99 15.19 14.96 15.17 3,564,096 +0.04(+0.27%)
Mar 19, 2002 14.94 15.19 14.90 15.13 4,083,324 +0.25(+1.65%)
Mar 18, 2002 14.75 14.91 14.70 14.88 3,210,957 +0.12(+0.81%)
Mar 15, 2002 14.49 14.83 14.41 14.76 4,045,216 +0.27(+1.87%)
Mar 14, 2002 14.53 14.58 14.45 14.49 2,222,042 -0.10(-0.70%)
Mar 13, 2002 14.64 14.67 14.41 14.60 3,040,104 -0.18(-1.19%)
Mar 12, 2002 14.67 14.87 14.61 14.77 2,307,786 +0.03(+0.21%)
Mar 11, 2002 14.74 14.85 14.59 14.74 3,608,238 -0.01(-0.09%)
Mar 08, 2002 14.50 14.81 14.47 14.75 5,527,954 +0.37(+2.59%)
Mar 07, 2002 14.79 14.79 14.30 14.38 6,484,159 -0.27(-1.85%)
Mar 06, 2002 14.48 14.84 14.45 14.65 9,043,144 -0.31(-2.10%)
Mar 05, 2002 15.31 15.31 14.95 14.97 7,041,178 -0.34(-2.22%)
Mar 04, 2002 14.88 15.33 14.78 15.31 6,185,007 +0.43(+2.86%)
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.