Indicators

Interpublic GroupCompanies (NY: IPG )

31.64 -0.34 (-1.05%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.98	20.20	19.76	19.83	5,521,527	-0.24(-1.18%)
Nov 27, 2020	20.26	20.38	20.03	20.07	1,485,523	-0.27(-1.34%)
Nov 25, 2020	20.22	20.44	19.95	20.34	4,800,885	-0.11(-0.52%)
Nov 24, 2020	19.85	20.49	19.67	20.45	6,491,884	+1.00(+5.16%)
Nov 23, 2020	19.32	19.58	19.12	19.45	2,862,891	+0.39(+2.03%)
Nov 20, 2020	18.85	19.10	18.75	19.06	3,552,555	+0.05(+0.28%)
Nov 19, 2020	18.58	19.04	18.54	19.01	3,018,685	+0.17(+0.89%)
Nov 18, 2020	19.28	19.45	18.81	18.84	3,274,065	-0.44(-2.28%)
Nov 17, 2020	18.83	19.35	18.71	19.28	3,637,717	+0.23(+1.20%)
Nov 16, 2020	19.17	19.42	18.93	19.05	4,896,897	+0.42(+2.27%)
Nov 13, 2020	18.24	18.73	18.18	18.63	4,369,666	+0.60(+3.32%)
Nov 12, 2020	18.11	18.29	17.80	18.03	3,931,848	-0.26(-1.40%)
Nov 11, 2020	18.86	18.86	17.93	18.28	7,047,847	-0.57(-3.03%)
Nov 10, 2020	18.72	18.92	18.53	18.86	6,527,250	+0.29(+1.56%)
Nov 09, 2020	18.42	19.14	18.19	18.57	8,829,426	+1.85(+11.06%)
Nov 06, 2020	17.15	17.26	16.70	16.72	4,378,641	-0.48(-2.77%)
Nov 05, 2020	16.84	17.25	16.80	17.19	3,755,110	+0.55(+3.33%)
Nov 04, 2020	17.02	17.02	16.53	16.64	5,703,864	-0.40(-2.33%)
Nov 03, 2020	16.86	17.16	16.71	17.03	4,912,534	+0.38(+2.27%)

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.