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 (%)
Apr 29, 2011	7.703	7.749	7.552	7.703	20,011,884	+0.01(+0.17%)
Apr 28, 2011	8.096	8.123	7.644	7.690	42,475,700	-0.45(-5.56%)
Apr 27, 2011	7.978	8.221	7.834	8.142	21,349,622	+0.20(+2.48%)
Apr 26, 2011	8.044	8.070	7.933	7.946	6,056,898	-0.09(-1.06%)
Apr 25, 2011	8.064	8.070	8.018	8.031	6,582,965	-0.06(-0.73%)
Apr 21, 2011	7.775	8.103	7.729	8.090	14,425,688	+0.35(+4.49%)
Apr 20, 2011	7.860	7.860	7.703	7.742	13,352,684	+0.03(+0.34%)
Apr 19, 2011	7.677	7.729	7.546	7.716	12,270,538	+0.02(+0.26%)
Apr 18, 2011	7.657	7.729	7.546	7.697	8,809,936	-0.09(-1.18%)
Apr 15, 2011	7.867	7.926	7.788	7.788	8,592,127	-0.05(-0.67%)
Apr 14, 2011	7.828	7.874	7.733	7.841	9,115,804	-0.04(-0.50%)
Apr 13, 2011	7.874	7.939	7.775	7.880	8,561,392	+0.06(+0.75%)
Apr 12, 2011	7.788	7.854	7.677	7.821	11,540,393	-0.03(-0.33%)
Apr 11, 2011	7.959	8.005	7.821	7.847	10,093,611	-0.09(-1.07%)
Apr 08, 2011	8.129	8.149	7.860	7.933	9,629,157	-0.15(-1.87%)
Apr 07, 2011	8.136	8.182	8.018	8.083	8,794,845	-0.05(-0.64%)
Apr 06, 2011	8.306	8.332	8.090	8.136	9,978,787	-0.10(-1.19%)
Apr 05, 2011	8.280	8.365	8.208	8.234	7,993,972	-0.05(-0.55%)
Apr 04, 2011	8.306	8.385	8.241	8.280	9,329,887	+0.01(+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.