Indicators

Interpublic GroupCompanies (NY: IPG )

29.42 -0.48 (-1.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.72	11.15	10.72	11.06	4,330,817	-0.03(-0.24%)
Feb 26, 2004	10.96	11.09	10.92	11.09	5,172,554	+0.06(+0.53%)
Feb 25, 2004	10.75	11.04	10.69	11.03	4,414,485	+0.31(+2.86%)
Feb 24, 2004	10.84	10.87	10.64	10.72	2,629,260	-0.12(-1.08%)
Feb 23, 2004	10.91	10.91	10.81	10.84	5,191,402	+0.05(+0.48%)
Feb 20, 2004	11.04	11.04	10.70	10.79	3,526,010	-0.24(-2.19%)
Feb 19, 2004	11.08	11.10	11.02	11.03	3,838,462	-0.05(-0.41%)
Feb 18, 2004	11.06	11.09	10.96	11.07	2,213,525	-0.01(-0.12%)
Feb 17, 2004	11.16	11.16	10.99	11.09	2,009,565	+0.05(+0.41%)
Feb 13, 2004	11.13	11.15	10.94	11.04	2,382,087	-0.09(-0.82%)
Feb 12, 2004	11.09	11.13	11.03	11.13	3,395,298	-0.01(-0.12%)
Feb 11, 2004	11.15	11.22	11.06	11.15	5,124,437	-0.07(-0.64%)
Feb 10, 2004	10.93	11.30	10.90	11.22	3,226,736	+0.30(+2.75%)
Feb 09, 2004	10.98	11.04	10.90	10.92	1,833,341	-0.08(-0.71%)
Feb 06, 2004	10.73	11.04	10.73	11.00	4,567,570	+0.29(+2.68%)
Feb 05, 2004	10.68	10.81	10.62	10.71	2,981,861	+0.00(+0.00%)
Feb 04, 2004	10.87	10.88	10.69	10.71	6,587,708	-0.20(-1.80%)
Feb 03, 2004	10.83	11.00	10.80	10.90	5,432,752	+0.04(+0.36%)

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.