Indicators

Interpublic GroupCompanies (NY: IPG )

31.78 +0.15 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.35	18.39	17.91	17.94	6,977,509	-0.42(-2.28%)
Apr 27, 2017	18.53	18.53	18.14	18.35	7,632,853	-0.13(-0.70%)
Apr 26, 2017	18.64	18.73	18.45	18.48	6,111,540	-0.20(-1.06%)
Apr 25, 2017	18.81	18.88	18.63	18.68	7,086,968	-0.07(-0.37%)
Apr 24, 2017	18.90	18.97	18.61	18.75	10,889,636	+0.19(+1.03%)
Apr 21, 2017	18.26	18.98	18.17	18.56	14,744,952	-0.59(-3.10%)
Apr 20, 2017	19.18	19.28	19.10	19.15	10,580,392	+0.05(+0.28%)
Apr 19, 2017	19.06	19.15	18.98	19.10	6,119,597	+0.15(+0.80%)
Apr 18, 2017	18.91	19.01	18.72	18.95	9,616,811	-0.14(-0.72%)
Apr 17, 2017	18.76	19.09	18.70	19.09	7,492,632	+0.41(+2.20%)
Apr 13, 2017	18.65	18.83	18.63	18.67	5,676,530	+0.03(+0.16%)
Apr 12, 2017	18.57	18.78	18.44	18.64	6,943,680	+0.02(+0.08%)
Apr 11, 2017	18.42	18.66	18.33	18.63	5,211,852	+0.25(+1.37%)
Apr 10, 2017	18.48	18.56	18.35	18.38	4,666,660	-0.06(-0.33%)
Apr 07, 2017	18.51	18.55	18.42	18.44	3,086,568	-0.10(-0.53%)
Apr 06, 2017	18.55	18.58	18.35	18.54	5,037,924	-0.05(-0.29%)
Apr 05, 2017	18.72	18.90	18.59	18.59	5,116,691	-0.06(-0.33%)
Apr 04, 2017	18.56	18.68	18.49	18.65	4,868,927	+0.09(+0.49%)

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.