Indicators

Interpublic GroupCompanies (NY: IPG )

30.28 -0.17 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.97	17.06	16.82	17.03	4,944,042	+0.01(+0.04%)
Jul 28, 2016	17.03	17.13	16.90	17.02	4,941,924	-0.03(-0.17%)
Jul 27, 2016	17.28	17.28	16.96	17.05	6,031,508	-0.15(-0.86%)
Jul 26, 2016	17.02	17.21	16.97	17.20	6,977,792	+0.18(+1.04%)
Jul 25, 2016	17.10	17.15	16.92	17.02	5,008,236	-0.06(-0.35%)
Jul 22, 2016	16.85	17.27	16.79	17.08	11,524,652	+0.24(+1.40%)
Jul 21, 2016	16.71	17.31	16.49	16.84	29,173,210	-1.05(-5.86%)
Jul 20, 2016	17.63	17.95	17.53	17.89	6,132,505	+0.28(+1.59%)
Jul 19, 2016	17.57	17.68	17.50	17.61	4,565,393	+0.00(+0.00%)
Jul 18, 2016	17.54	17.79	17.53	17.61	4,485,741	+0.04(+0.25%)
Jul 15, 2016	17.73	17.73	17.39	17.57	6,185,185	-0.04(-0.25%)
Jul 14, 2016	17.76	17.76	17.40	17.61	7,122,401	-0.23(-1.28%)
Jul 13, 2016	17.93	17.97	17.79	17.84	4,935,654	+0.05(+0.29%)
Jul 12, 2016	17.76	17.84	17.61	17.79	6,493,054	+0.06(+0.33%)
Jul 11, 2016	17.66	17.81	17.59	17.73	4,936,701	+0.21(+1.18%)
Jul 08, 2016	17.30	17.54	17.20	17.52	3,998,893	+0.32(+1.89%)
Jul 07, 2016	17.09	17.32	17.07	17.20	5,135,262	+0.15(+0.87%)
Jul 06, 2016	16.85	17.06	16.76	17.05	3,840,453	+0.09(+0.52%)
Jul 05, 2016	17.06	17.10	16.83	16.96	2,769,776	-0.16(-0.95%)

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.