Indicators

Interpublic GroupCompanies (NY: IPG )

30.45 -0.27 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	7.005	7.129	6.926	6.972	11,185,630	-0.02(-0.28%)
Jan 28, 2011	7.233	7.318	6.979	6.992	8,397,545	-0.23(-3.16%)
Jan 27, 2011	7.181	7.285	7.135	7.220	7,244,874	+0.06(+0.82%)
Jan 26, 2011	7.116	7.213	7.076	7.161	7,102,528	+0.06(+0.83%)
Jan 25, 2011	7.116	7.129	6.985	7.103	5,029,350	-0.03(-0.37%)
Jan 24, 2011	7.122	7.142	6.992	7.129	8,264,633	-0.01(-0.09%)
Jan 21, 2011	7.161	7.253	7.096	7.135	5,257,257	+0.01(+0.09%)
Jan 20, 2011	7.161	7.194	7.031	7.129	4,681,113	-0.07(-1.00%)
Jan 19, 2011	7.337	7.363	7.200	7.200	7,797,490	-0.16(-2.21%)
Jan 18, 2011	7.233	7.396	7.200	7.363	6,177,330	+0.12(+1.71%)
Jan 14, 2011	7.226	7.272	7.174	7.240	3,640,978	-0.02(-0.27%)
Jan 13, 2011	7.266	7.344	7.207	7.259	5,187,813	+0.00(+0.00%)
Jan 12, 2011	7.292	7.331	7.200	7.259	7,301,799	+0.04(+0.54%)
Jan 11, 2011	7.305	7.305	7.116	7.220	9,122,755	-0.07(-0.90%)
Jan 10, 2011	7.213	7.318	7.174	7.285	7,487,485	+0.04(+0.54%)
Jan 07, 2011	6.939	7.331	6.939	7.246	21,785,768	+0.33(+4.71%)
Jan 06, 2011	6.939	6.953	6.878	6.920	4,428,955	+0.01(+0.09%)
Jan 05, 2011	6.809	6.959	6.757	6.913	11,448,508	+0.08(+1.24%)
Jan 04, 2011	7.005	7.031	6.816	6.829	8,951,455	-0.19(-2.70%)

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.