Indicators

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.608	8.608	8.490	8.516	2,296,120	+0.00(+0.00%)
Jan 28, 2005	8.568	8.568	8.405	8.516	3,129,276	-0.03(-0.38%)
Jan 27, 2005	8.614	8.640	8.516	8.549	3,592,822	-0.06(-0.68%)
Jan 26, 2005	8.647	8.660	8.581	8.608	4,967,062	+0.03(+0.30%)
Jan 25, 2005	8.588	8.614	8.555	8.581	7,843,189	-0.01(-0.08%)
Jan 24, 2005	8.555	8.614	8.503	8.588	4,344,455	+0.01(+0.08%)
Jan 21, 2005	8.647	8.679	8.503	8.581	4,825,623	-0.06(-0.68%)
Jan 20, 2005	8.699	8.771	8.627	8.640	6,548,173	-0.05(-0.60%)
Jan 19, 2005	8.634	8.738	8.594	8.692	2,957,343	+0.03(+0.38%)
Jan 18, 2005	8.418	8.673	8.366	8.660	4,046,253	+0.27(+3.27%)
Jan 14, 2005	8.386	8.451	8.301	8.386	2,767,787	-0.03(-0.39%)
Jan 13, 2005	8.490	8.542	8.392	8.418	1,833,954	-0.07(-0.77%)
Jan 12, 2005	8.510	8.510	8.366	8.484	3,959,367	+0.01(+0.08%)
Jan 11, 2005	8.581	8.614	8.457	8.477	3,658,561	-0.13(-1.52%)
Jan 10, 2005	8.608	8.718	8.555	8.608	2,407,678	+0.02(+0.23%)
Jan 07, 2005	8.634	8.634	8.555	8.588	3,993,080	-0.05(-0.53%)
Jan 06, 2005	8.647	8.712	8.575	8.634	4,416,477	+0.03(+0.30%)
Jan 05, 2005	8.614	8.660	8.581	8.608	3,130,042	-0.01(-0.15%)
Jan 04, 2005	8.777	8.784	8.594	8.621	3,192,870	-0.16(-1.78%)

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.