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 (%)
Jul 31, 2002	14.19	14.19	13.31	13.65	2,470,046	-0.65(-4.52%)
Jul 30, 2002	13.94	14.47	13.64	14.29	2,599,072	+0.12(+0.88%)
Jul 29, 2002	12.79	14.20	12.79	14.17	3,033,043	+1.72(+13.84%)
Jul 26, 2002	12.53	12.83	12.37	12.44	4,010,702	-0.10(-0.83%)
Jul 25, 2002	12.46	13.03	12.27	12.55	4,202,710	-0.43(-3.32%)
Jul 24, 2002	11.84	13.10	11.76	12.98	4,478,845	+0.78(+6.36%)
Jul 23, 2002	12.99	13.05	12.07	12.20	4,369,433	-0.77(-5.94%)
Jul 22, 2002	13.34	13.44	12.34	12.97	3,700,701	-0.39(-2.93%)
Jul 19, 2002	13.54	13.65	13.20	13.36	3,236,390	-1.04(-7.25%)
Jul 17, 2002	14.72	14.98	14.06	14.41	3,537,656	-0.89(-5.84%)
Jul 12, 2002	15.34	15.82	15.14	15.30	3,108,283	+0.06(+0.39%)
Jul 11, 2002	14.85	15.39	14.40	15.24	3,022,622	+0.23(+1.52%)
Jul 10, 2002	15.66	15.79	14.81	15.02	3,237,156	-0.74(-4.72%)
Jul 09, 2002	16.09	16.32	15.66	15.76	3,709,742	-0.33(-2.07%)
Jul 08, 2002	16.25	16.25	16.09	16.09	3,445,866	-0.01(-0.04%)
Jul 05, 2002	15.36	16.10	15.24	16.10	1,964,973	+0.90(+5.92%)
Jul 04, 2002	14.95	15.30	14.57	15.20	4,413,565	+0.00(+0.00%)
Jul 03, 2002	14.95	15.30	14.57	15.20	4,413,565	+0.25(+1.66%)
Jul 02, 2002	15.05	15.24	14.10	14.95	5,063,142	-0.10(-0.65%)

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.