Indicators

Interpublic GroupCompanies (NY: IPG )

31.01 +0.34 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	8.268	8.709	8.177	8.614	21,897,572	+0.41(+5.01%)
Feb 25, 2011	8.366	8.418	8.072	8.203	22,300,246	+0.62(+8.18%)
Feb 24, 2011	7.518	7.668	7.413	7.583	12,088,689	+0.07(+0.87%)
Feb 23, 2011	7.753	7.837	7.439	7.518	11,711,628	-0.25(-3.19%)
Feb 22, 2011	8.105	8.164	7.753	7.766	11,341,276	-0.48(-5.85%)
Feb 18, 2011	8.177	8.249	8.125	8.249	5,226,601	+0.06(+0.72%)
Feb 17, 2011	8.085	8.203	8.053	8.190	4,867,805	+0.06(+0.72%)
Feb 16, 2011	8.092	8.131	8.020	8.131	5,985,374	+0.06(+0.73%)
Feb 15, 2011	8.001	8.190	7.961	8.072	10,477,488	+0.05(+0.57%)
Feb 14, 2011	8.040	8.092	7.948	8.027	7,337,541	-0.01(-0.08%)
Feb 11, 2011	7.961	8.092	7.864	8.033	10,066,272	+0.29(+3.79%)
Feb 10, 2011	7.642	7.864	7.625	7.740	8,467,711	+0.07(+0.94%)
Feb 09, 2011	7.798	7.795	7.655	7.668	10,768,809	-0.13(-1.67%)
Feb 08, 2011	7.661	7.805	7.603	7.798	9,500,277	+0.15(+1.96%)
Feb 07, 2011	7.674	7.692	7.505	7.648	8,300,051	-0.02(-0.26%)
Feb 04, 2011	7.609	7.811	7.576	7.668	11,837,703	+0.02(+0.26%)
Feb 03, 2011	7.152	7.648	7.152	7.648	24,141,774	+0.51(+7.13%)
Feb 02, 2011	7.035	7.218	7.022	7.139	4,874,469	+0.06(+0.83%)

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.