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

Omnicom Group (NY: OMC )

89.64 -0.75 (-0.84%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 10, 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 29, 2016 62.64 62.74 62.17 62.50 1,465,353 -0.32(-0.51%)
Jul 28, 2016 62.52 63.04 62.52 62.82 1,356,479 +0.27(+0.42%)
Jul 27, 2016 62.74 63.12 62.46 62.56 2,333,816 -0.20(-0.31%)
Jul 26, 2016 62.87 62.91 62.12 62.76 1,290,764 -0.12(-0.19%)
Jul 25, 2016 62.71 63.04 62.58 62.88 1,353,369 +0.08(+0.13%)
Jul 22, 2016 62.28 63.05 61.12 62.79 2,735,015 +0.64(+1.03%)
Jul 21, 2016 63.31 63.31 61.81 62.16 2,519,179 -1.41(-2.21%)
Jul 20, 2016 63.71 63.73 63.16 63.56 2,177,355 +0.27(+0.43%)
Jul 19, 2016 62.89 63.34 62.66 63.29 1,472,126 +0.21(+0.34%)
Jul 18, 2016 62.83 63.31 62.62 63.07 1,373,707 +0.20(+0.31%)
Jul 15, 2016 63.51 63.51 62.56 62.88 2,513,410 -0.26(-0.41%)
Jul 14, 2016 63.11 63.73 62.38 63.13 3,658,083 -1.40(-2.17%)
Jul 13, 2016 64.24 64.88 64.00 64.53 3,302,272 +0.32(+0.50%)
Jul 12, 2016 64.01 64.78 63.86 64.21 3,275,542 +0.44(+0.69%)
Jul 11, 2016 63.13 63.99 62.62 63.77 2,502,518 +0.64(+1.01%)
Jul 08, 2016 62.95 62.52 62.52 63.13 1,723,087 +0.62(+0.98%)
Jul 07, 2016 61.90 62.67 61.65 62.52 2,474,846 +0.68(+1.09%)
Jul 06, 2016 62.47 63.20 60.72 61.84 2,385,997 +0.52(+0.84%)
Jul 05, 2016 61.68 61.68 61.08 61.33 2,136,381 -0.72(-1.16%)
Jul 01, 2016 61.90 62.05 62.05 62.05 1,960,335 +0.15(+0.25%)
Jun 30, 2016 61.07 61.90 60.57 61.90 2,107,291 +1.06(+1.74%)
Jun 29, 2016 60.10 60.90 60.10 60.84 3,018,339 +0.96(+1.61%)
Jun 28, 2016 59.45 59.93 59.15 59.88 2,152,096 +0.96(+1.62%)
Jun 27, 2016 60.65 60.66 58.73 58.92 3,417,115 -2.37(-3.87%)
Jun 24, 2016 62.41 62.44 61.18 61.29 4,429,205 -3.24(-5.03%)
Jun 23, 2016 64.43 64.53 64.05 64.53 1,749,249 +0.85(+1.34%)
Jun 22, 2016 63.54 63.87 63.03 63.68 2,072,379 +0.43(+0.67%)
Jun 21, 2016 63.26 63.54 62.72 63.26 1,769,390 +0.25(+0.40%)
Jun 20, 2016 62.53 63.17 62.44 63.01 1,648,906 +1.22(+1.97%)
Jun 17, 2016 61.96 61.97 61.32 61.79 1,902,449 -0.27(-0.44%)
Jun 16, 2016 61.82 62.22 61.07 62.06 1,809,951 +0.07(+0.11%)
Jun 15, 2016 62.21 62.47 61.92 62.00 2,232,053 -0.17(-0.28%)
Jun 14, 2016 62.30 62.38 61.56 62.17 2,774,761 -0.23(-0.37%)
Jun 13, 2016 62.88 63.20 60.35 62.40 1,883,757 -0.90(-1.42%)
Jun 10, 2016 63.76 63.83 63.22 63.29 2,027,847 -0.81(-1.27%)
Jun 09, 2016 64.01 64.30 63.80 64.11 2,211,720 -0.32(-0.50%)
Jun 08, 2016 62.98 64.71 62.95 64.43 3,349,533 +1.58(+2.52%)
Jun 07, 2016 62.40 62.94 62.18 62.84 1,953,829 +0.63(+1.01%)
Jun 06, 2016 61.86 62.37 61.51 62.22 1,802,143 +0.38(+0.61%)
Jun 03, 2016 62.41 62.46 61.25 61.84 2,687,629 -0.83(-1.32%)
Jun 02, 2016 62.62 62.72 62.28 62.67 2,573,964 +0.07(+0.11%)
Jun 01, 2016 62.74 62.76 62.34 62.60 1,886,510 -0.29(-0.46%)
May 31, 2016 62.46 62.95 62.18 62.89 2,389,930 +0.52(+0.84%)
May 27, 2016 62.20 62.37 62.37 62.37 862,893 +0.34(+0.55%)
May 26, 2016 61.86 62.31 61.74 62.03 2,906,654 +0.10(+0.16%)
May 25, 2016 62.65 62.71 61.55 61.93 2,840,331 -0.62(-0.99%)
May 24, 2016 62.25 62.67 62.07 62.55 2,175,328 +0.52(+0.84%)
May 23, 2016 62.58 62.70 61.98 62.03 2,052,565 -0.45(-0.72%)
May 20, 2016 62.49 62.87 62.44 62.48 2,155,153 +0.29(+0.46%)
May 19, 2016 62.56 62.64 61.82 62.19 2,483,495 -0.62(-0.99%)
May 18, 2016 62.83 63.13 62.43 62.81 2,395,262 -0.05(-0.08%)
May 17, 2016 63.43 63.76 62.71 62.86 1,678,297 -0.72(-1.14%)
May 16, 2016 63.07 63.87 62.95 63.59 1,426,679 +0.40(+0.63%)
May 13, 2016 63.41 63.68 62.89 63.19 1,709,280 -0.40(-0.63%)
May 12, 2016 63.66 63.72 63.18 63.59 2,485,898 +0.11(+0.17%)
May 11, 2016 63.41 63.60 63.05 63.48 2,958,313 -0.35(-0.54%)
May 10, 2016 63.14 63.85 63.02 63.83 1,934,715 +0.69(+1.09%)
May 09, 2016 63.16 63.74 63.10 63.14 1,384,532 -0.22(-0.35%)
May 06, 2016 62.80 63.54 62.74 63.36 1,749,544 +0.53(+0.84%)
May 05, 2016 62.86 63.07 62.51 62.83 1,910,392 -0.07(-0.11%)
May 04, 2016 62.61 63.11 62.49 62.90 1,740,897 -0.08(-0.12%)
May 03, 2016 62.80 63.08 62.69 62.98 1,764,042 -0.12(-0.19%)
May 02, 2016 62.98 63.24 62.62 63.10 1,496,172 +0.48(+0.77%)
Apr 29, 2016 62.76 62.78 62.23 62.62 2,178,029 -0.16(-0.25%)
Apr 28, 2016 63.11 63.36 62.65 62.77 1,588,899 -0.72(-1.13%)
Apr 27, 2016 63.26 63.68 62.77 63.49 1,413,446 +0.18(+0.29%)
Apr 26, 2016 63.25 63.60 62.89 63.31 2,080,783 +0.28(+0.44%)
Apr 25, 2016 63.02 63.19 62.38 63.03 2,417,227 -0.19(-0.30%)
Apr 22, 2016 63.28 64.15 63.01 63.22 2,388,927 -0.19(-0.30%)
Apr 21, 2016 63.09 63.66 62.97 63.41 2,584,930 +0.46(+0.73%)
Apr 20, 2016 63.67 63.67 62.57 62.95 3,017,191 -1.00(-1.57%)
Apr 19, 2016 63.71 64.86 63.45 63.95 4,069,465 -0.38(-0.60%)
Apr 18, 2016 63.28 64.55 63.18 64.34 3,042,802 +0.72(+1.13%)
Apr 15, 2016 63.11 63.68 62.96 63.62 1,974,085 +0.42(+0.67%)
Apr 14, 2016 63.23 63.34 62.84 63.20 3,142,179 -0.51(-0.81%)
Apr 13, 2016 63.82 63.98 63.11 63.71 2,789,532 +0.06(+0.09%)
Apr 12, 2016 62.89 63.75 62.75 63.65 1,542,874 +0.76(+1.21%)
Apr 11, 2016 63.03 63.57 62.83 62.89 1,660,366 +0.14(+0.22%)
Apr 08, 2016 63.05 63.14 62.57 62.75 1,123,284 +0.18(+0.29%)
Apr 07, 2016 62.95 63.14 62.43 62.57 1,779,869 -0.82(-1.30%)
Apr 06, 2016 62.99 63.45 62.88 63.39 1,499,530 +0.51(+0.82%)
Apr 05, 2016 63.21 63.29 62.75 62.88 1,722,291 -0.42(-0.67%)
Apr 04, 2016 63.28 63.61 62.98 63.30 2,282,410 -0.02(-0.02%)
Apr 01, 2016 62.10 63.46 62.03 63.32 2,654,475 +0.51(+0.80%)
Mar 31, 2016 62.95 63.57 62.64 62.81 2,226,849 -0.07(-0.11%)
Mar 30, 2016 62.63 63.29 62.46 62.88 2,309,798 +0.39(+0.63%)
Mar 29, 2016 62.03 62.62 61.83 62.49 1,535,594 +0.45(+0.73%)
Mar 28, 2016 61.42 62.27 61.30 62.03 2,143,267 +0.65(+1.06%)
Mar 24, 2016 61.11 61.38 61.38 61.38 1,572,342 +0.04(+0.06%)
Mar 23, 2016 61.56 61.85 61.12 61.35 2,267,520 -0.04(-0.06%)
Mar 22, 2016 61.24 61.82 61.05 61.38 1,573,272 -0.11(-0.17%)
Mar 21, 2016 60.88 61.69 60.77 61.49 1,803,741 +0.38(+0.62%)
Mar 18, 2016 60.81 61.38 60.77 61.11 2,976,597 +0.39(+0.65%)
Mar 17, 2016 60.25 60.95 60.18 60.72 2,108,221 +0.58(+0.97%)
Mar 16, 2016 59.32 60.25 59.05 60.14 1,205,216 +0.60(+1.01%)
Mar 15, 2016 59.11 59.76 59.02 59.54 1,619,743 -0.06(-0.10%)
Mar 14, 2016 59.29 59.77 58.67 59.60 988,574 +0.02(+0.03%)
Mar 11, 2016 59.08 59.82 59.04 59.58 2,128,512 +1.03(+1.77%)
Mar 10, 2016 58.88 59.27 58.22 58.55 2,079,476 -0.04(-0.06%)
Mar 09, 2016 59.05 59.08 58.22 58.59 1,753,400 -0.17(-0.30%)
Mar 08, 2016 58.81 59.15 58.43 58.76 1,752,594 -0.48(-0.82%)
Mar 07, 2016 58.74 59.33 58.46 59.24 1,916,722 +0.18(+0.31%)
Mar 04, 2016 58.84 59.22 58.41 59.06 2,799,961 +0.28(+0.47%)
Mar 03, 2016 58.89 59.05 57.92 58.78 5,390,234 -0.02(-0.03%)
Mar 02, 2016 59.02 59.35 58.48 58.80 2,976,254 -0.44(-0.75%)
Mar 01, 2016 58.96 59.41 58.70 59.24 2,615,181 +0.89(+1.53%)
Feb 29, 2016 58.28 59.01 58.21 58.35 2,735,685 +0.15(+0.26%)
Feb 26, 2016 58.49 58.68 58.00 58.20 1,635,844 -0.08(-0.13%)
Feb 25, 2016 57.80 58.38 57.22 58.27 2,663,150 +0.61(+1.05%)
Feb 24, 2016 56.93 57.76 56.54 57.67 2,549,105 +0.06(+0.10%)
Feb 23, 2016 57.77 58.22 57.53 57.61 1,801,478 -0.23(-0.39%)
Feb 22, 2016 57.38 58.19 57.22 57.83 1,789,138 +0.45(+0.78%)
Feb 19, 2016 56.98 57.38 56.54 57.38 1,955,208 +0.38(+0.67%)
Feb 18, 2016 56.53 57.38 56.43 57.00 2,715,520 +0.41(+0.73%)
Feb 17, 2016 57.14 57.39 56.32 56.59 2,764,697 -0.22(-0.38%)
Feb 16, 2016 55.53 56.96 54.85 56.80 2,819,432 +1.80(+3.27%)
Feb 12, 2016 54.46 55.00 55.00 55.00 2,363,980 +1.09(+2.03%)
Feb 11, 2016 54.37 55.03 53.43 53.91 3,898,407 -1.18(-2.15%)
Feb 10, 2016 54.28 56.07 54.10 55.09 5,151,721 +1.39(+2.58%)
Feb 09, 2016 52.28 54.61 52.28 53.71 6,374,885 +1.42(+2.73%)
Feb 08, 2016 52.67 52.80 51.03 52.28 4,949,005 -1.12(-2.09%)
Feb 05, 2016 54.43 54.56 53.16 53.40 3,532,827 -1.08(-1.98%)
Feb 04, 2016 54.37 55.33 54.04 54.48 2,614,485 +0.13(+0.25%)
Feb 03, 2016 54.64 54.92 53.83 54.34 2,334,197 +0.08(+0.14%)
Feb 02, 2016 54.80 54.91 54.15 54.27 2,107,435 -1.18(-2.14%)
Feb 01, 2016 54.67 55.88 54.48 55.45 2,319,905 +0.45(+0.82%)
Jan 29, 2016 54.18 55.09 54.13 55.00 2,694,156 +1.09(+2.03%)
Jan 28, 2016 53.87 54.00 52.96 53.91 2,562,183 +0.28(+0.52%)
Jan 27, 2016 53.89 54.56 53.25 53.63 3,022,889 -0.35(-0.65%)
Jan 26, 2016 52.71 54.04 52.66 53.98 2,395,401 +1.58(+3.02%)
Jan 25, 2016 52.68 53.04 52.32 52.40 1,805,122 -0.55(-1.03%)
Jan 22, 2016 52.27 53.24 51.93 52.95 2,135,234 +1.47(+2.86%)
Jan 21, 2016 51.19 51.91 50.31 51.48 1,598,570 +0.53(+1.05%)
Jan 20, 2016 51.00 51.52 49.85 50.95 2,903,552 -0.71(-1.38%)
Jan 19, 2016 52.81 53.03 51.51 51.66 2,332,030 -0.58(-1.12%)
Jan 15, 2016 51.70 52.24 52.24 52.24 1,963,382 -0.81(-1.53%)
Jan 14, 2016 52.16 53.31 51.75 53.05 1,819,143 +1.12(+2.17%)
Jan 13, 2016 53.20 53.42 51.85 51.93 1,484,860 -1.16(-2.19%)
Jan 12, 2016 52.71 53.32 52.54 53.09 2,075,215 +0.86(+1.65%)
Jan 11, 2016 52.66 52.91 51.63 52.23 2,286,765 -0.19(-0.36%)
Jan 08, 2016 53.36 53.55 52.27 52.42 2,003,861 -0.46(-0.87%)
Jan 07, 2016 52.81 53.77 52.47 52.87 2,296,035 -1.07(-1.99%)
Jan 06, 2016 54.88 55.07 53.67 53.95 3,220,760 -1.51(-2.73%)
Jan 05, 2016 55.52 55.67 54.87 55.46 2,427,580 +0.29(+0.53%)
Jan 04, 2016 55.78 55.82 54.60 55.17 2,868,119 -1.57(-2.76%)
Dec 31, 2015 56.17 56.74 56.74 56.74 2,687,499 -0.73(-1.27%)
Dec 30, 2015 57.81 58.17 57.43 57.46 2,177,420 -0.39(-0.67%)
Dec 29, 2015 57.70 57.92 57.38 57.85 1,967,472 +0.48(+0.84%)
Dec 28, 2015 56.86 57.38 56.78 57.37 1,669,215 +0.32(+0.57%)
Dec 24, 2015 57.14 57.05 57.05 57.05 1,200,193 -0.19(-0.33%)
Dec 23, 2015 56.71 57.31 56.51 57.24 2,437,337 +0.69(+1.22%)
Dec 22, 2015 55.93 56.68 55.62 56.55 2,107,254 +0.76(+1.37%)
Dec 21, 2015 55.69 55.87 55.43 55.78 1,709,591 +0.58(+1.05%)
Dec 18, 2015 55.13 55.64 54.96 55.21 2,771,215 -0.04(-0.07%)
Dec 17, 2015 56.02 56.05 55.14 55.24 2,743,157 -0.79(-1.42%)
Dec 16, 2015 55.48 56.16 55.16 56.04 2,542,537 +0.94(+1.70%)
Dec 15, 2015 55.41 55.67 54.94 55.10 2,679,111 -0.08(-0.15%)
Dec 14, 2015 55.45 56.01 54.87 55.18 2,875,158 -0.08(-0.15%)
Dec 11, 2015 55.47 56.16 55.00 55.27 2,666,287 -0.92(-1.64%)
Dec 10, 2015 56.00 56.73 55.91 56.19 2,068,002 +0.32(+0.57%)
Dec 09, 2015 56.49 57.05 55.62 55.87 3,220,134 -0.97(-1.70%)
Dec 08, 2015 56.70 57.08 56.35 56.84 3,254,878 -0.16(-0.29%)
Dec 07, 2015 55.87 57.42 55.58 57.00 5,087,093 +0.96(+1.71%)
Dec 04, 2015 55.32 56.35 55.26 56.04 3,187,207 +0.85(+1.54%)
Dec 03, 2015 55.24 55.55 54.73 55.19 2,760,585 -0.03(-0.05%)
Dec 02, 2015 55.90 56.02 55.16 55.22 1,614,167 -0.64(-1.15%)
Dec 01, 2015 55.43 55.98 55.26 55.86 2,627,078 +0.80(+1.46%)
Nov 30, 2015 55.08 55.19 54.53 55.06 2,319,185 +0.17(+0.31%)
Nov 27, 2015 54.96 55.34 54.45 54.89 732,670 -0.26(-0.47%)
Nov 25, 2015 54.42 55.15 55.15 55.15 1,631,823 +0.77(+1.41%)
Nov 24, 2015 54.56 54.56 53.73 54.38 1,919,763 -0.65(-1.18%)
Nov 23, 2015 54.93 55.28 54.59 55.03 1,826,969 +0.10(+0.18%)
Nov 20, 2015 54.54 54.93 54.54 54.93 1,749,101 +0.45(+0.82%)
Nov 19, 2015 54.26 54.74 53.98 54.48 1,700,875 +0.19(+0.36%)
Nov 18, 2015 53.78 54.37 53.62 54.29 2,277,107 +0.64(+1.19%)
Nov 17, 2015 54.40 54.68 53.49 53.65 2,143,030 -0.72(-1.32%)
Nov 16, 2015 53.20 54.42 53.02 54.36 2,175,162 +1.09(+2.04%)
Nov 13, 2015 54.03 54.12 53.22 53.28 1,298,795 -0.82(-1.51%)
Nov 12, 2015 54.07 54.48 53.96 54.10 1,614,411 -0.33(-0.60%)
Nov 11, 2015 54.54 54.68 54.24 54.42 3,913,213 -0.04(-0.07%)
Nov 10, 2015 54.01 54.54 53.99 54.46 1,689,915 +0.45(+0.83%)
Nov 09, 2015 54.71 54.81 53.75 54.01 2,055,326 -0.73(-1.33%)
Nov 06, 2015 54.46 54.76 53.94 54.74 1,532,479 +0.19(+0.34%)
Nov 05, 2015 54.89 55.03 54.37 54.56 2,924,710 -0.21(-0.38%)
Nov 04, 2015 55.78 55.85 54.68 54.77 2,022,645 -0.95(-1.71%)
Nov 03, 2015 55.67 56.02 55.32 55.72 1,833,946 -0.14(-0.25%)
Nov 02, 2015 55.81 56.09 55.71 55.86 4,336,406 +0.06(+0.11%)
Oct 30, 2015 56.14 56.29 55.72 55.80 1,643,140 -0.31(-0.54%)
Oct 29, 2015 55.75 56.20 55.41 56.11 1,345,585 +0.36(+0.65%)
Oct 28, 2015 55.91 56.05 55.16 55.74 2,012,158 -0.06(-0.11%)
Oct 27, 2015 55.32 55.85 54.99 55.80 2,162,470 +0.28(+0.50%)
Oct 26, 2015 55.00 55.58 54.69 55.53 1,400,222 +0.60(+1.10%)
Oct 23, 2015 55.77 55.95 54.77 54.92 2,685,248 -0.45(-0.82%)
Oct 22, 2015 54.39 55.65 54.39 55.38 3,451,707 +1.15(+2.12%)
Oct 21, 2015 54.27 54.67 53.98 54.23 2,453,107 +0.34(+0.62%)
Oct 20, 2015 54.19 54.97 52.96 53.89 5,324,705 +0.10(+0.18%)
Oct 19, 2015 53.63 54.07 53.18 53.80 2,225,028 +0.04(+0.07%)
Oct 16, 2015 53.65 54.18 53.48 53.76 2,527,532 +0.35(+0.66%)
Oct 15, 2015 52.87 53.78 52.74 53.41 3,195,457 +0.63(+1.19%)
Oct 14, 2015 52.88 53.31 52.60 52.78 1,245,675 -0.04(-0.07%)
Oct 13, 2015 52.74 53.22 52.57 52.82 1,132,444 -0.13(-0.25%)
Oct 12, 2015 52.97 53.17 52.67 52.96 815,259 +0.12(+0.23%)
Oct 09, 2015 52.79 53.04 52.49 52.84 1,485,710 -0.01(-0.01%)
Oct 08, 2015 51.71 53.01 51.71 52.84 1,601,321 +0.76(+1.46%)
Oct 07, 2015 51.47 52.16 51.38 52.08 1,607,298 +0.93(+1.82%)
Oct 06, 2015 51.32 51.42 50.79 51.15 2,051,534 -0.05(-0.10%)
Oct 05, 2015 50.87 51.37 50.87 51.21 1,736,269 +0.56(+1.10%)
Oct 02, 2015 48.32 50.68 48.32 50.65 2,084,869 +1.56(+3.17%)
Oct 01, 2015 49.08 49.26 48.00 49.09 4,661,553 +0.01(+0.02%)
Sep 30, 2015 48.84 49.19 48.62 49.08 3,120,040 +0.78(+1.62%)
Sep 29, 2015 48.35 48.48 47.76 48.30 1,891,067 +0.04(+0.09%)
Sep 28, 2015 48.79 48.95 47.98 48.26 1,985,920 -0.71(-1.45%)
Sep 25, 2015 49.70 50.11 48.74 48.96 1,571,798 -0.48(-0.96%)
Sep 24, 2015 49.47 49.68 49.04 49.44 1,373,769 -0.33(-0.66%)
Sep 23, 2015 49.69 49.88 49.34 49.77 1,479,932 +0.03(+0.06%)
Sep 22, 2015 49.69 49.97 49.46 49.74 1,667,104 -0.65(-1.29%)
Sep 21, 2015 50.44 50.73 50.16 50.39 1,769,554 +0.22(+0.43%)
Sep 18, 2015 50.50 51.03 50.04 50.17 3,168,803 -0.89(-1.75%)
Sep 17, 2015 51.53 51.74 50.87 51.06 2,473,127 -0.46(-0.89%)
Sep 16, 2015 50.69 51.75 50.56 51.52 2,557,243 +1.09(+2.16%)
Sep 15, 2015 49.91 50.59 49.58 50.44 1,539,785 +0.78(+1.58%)
Sep 14, 2015 50.06 50.09 49.42 49.65 1,092,789 -0.38(-0.75%)
Sep 11, 2015 49.67 50.05 49.46 50.03 1,005,362 +0.19(+0.39%)
Sep 10, 2015 49.50 50.23 49.25 49.84 1,247,335 +0.25(+0.51%)
Sep 09, 2015 50.69 50.71 49.50 49.59 1,129,852 -0.73(-1.45%)
Sep 08, 2015 49.75 50.33 49.59 50.32 1,104,040 +1.49(+3.04%)
Sep 04, 2015 48.76 48.83 48.83 48.83 2,316,414 -0.59(-1.20%)
Sep 03, 2015 49.33 49.93 49.19 49.42 1,661,346 +0.28(+0.57%)
Sep 02, 2015 48.81 49.15 48.07 49.14 1,759,910 +0.95(+1.98%)
Sep 01, 2015 48.50 49.11 47.91 48.19 2,311,265 -1.34(-2.70%)
Aug 31, 2015 49.98 50.24 49.50 49.53 1,669,661 -0.56(-1.12%)
Aug 28, 2015 49.92 50.28 49.68 50.09 1,865,454 -0.04(-0.07%)
Aug 27, 2015 50.35 50.66 49.22 50.13 2,531,074 +0.27(+0.55%)
Aug 26, 2015 49.90 49.99 48.62 49.85 2,545,529 +0.93(+1.90%)
Aug 25, 2015 50.66 50.71 48.88 48.92 2,898,156 -0.47(-0.96%)
Aug 24, 2015 48.54 50.44 47.55 49.39 4,180,390 -1.56(-3.06%)
Aug 21, 2015 51.50 52.09 50.89 50.95 2,657,541 -1.10(-2.12%)
Aug 20, 2015 53.16 53.17 52.00 52.06 2,488,840 -1.59(-2.96%)
Aug 19, 2015 53.95 54.13 53.25 53.64 1,609,679 -0.53(-0.97%)
Aug 18, 2015 54.46 54.63 54.13 54.17 1,160,710 -0.45(-0.83%)
Aug 17, 2015 53.98 54.65 53.94 54.62 859,095 +0.22(+0.41%)
Aug 14, 2015 53.98 54.52 53.91 54.40 1,487,583 +0.34(+0.63%)
Aug 13, 2015 54.11 54.31 53.73 54.06 1,282,474 +0.08(+0.15%)
Aug 12, 2015 53.59 54.04 52.72 53.98 1,646,882 +0.10(+0.18%)
Aug 11, 2015 54.14 54.73 53.74 53.88 1,653,227 -0.83(-1.51%)
Aug 10, 2015 54.10 54.79 54.08 54.71 2,238,787 +1.13(+2.11%)
Aug 07, 2015 53.28 53.70 53.00 53.58 1,876,886 +0.14(+0.26%)
Aug 06, 2015 54.62 54.64 52.64 53.44 2,914,897 -1.23(-2.26%)
Aug 05, 2015 53.99 54.77 53.97 54.67 2,681,601 +0.86(+1.59%)
Aug 04, 2015 53.79 54.20 53.79 53.81 1,302,567 +0.04(+0.08%)
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.