Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.929 8.020 7.916 8.001 3,235,470 +0.03(+0.33%)
Oct 28, 2004 7.968 7.988 7.831 7.975 3,362,658 +0.01(+0.08%)
Oct 27, 2004 7.785 7.981 7.746 7.968 3,767,360 +0.16(+2.09%)
Oct 26, 2004 7.518 7.818 7.472 7.805 5,893,233 +0.29(+3.82%)
Oct 25, 2004 7.603 7.635 7.498 7.518 2,720,590 -0.09(-1.20%)
Oct 22, 2004 7.661 7.674 7.576 7.609 2,210,307 -0.05(-0.60%)
Oct 21, 2004 7.557 7.661 7.505 7.655 3,969,787 +0.12(+1.56%)
Oct 20, 2004 7.531 7.563 7.459 7.537 5,081,224 +0.01(+0.09%)
Oct 19, 2004 7.439 7.655 7.433 7.531 5,352,915 +0.10(+1.41%)
Oct 18, 2004 7.374 7.492 7.328 7.426 5,938,745 +0.03(+0.44%)
Oct 15, 2004 7.374 7.446 7.283 7.394 6,572,998 -0.03(-0.44%)
Oct 14, 2004 7.237 7.433 7.211 7.426 8,977,151 +0.19(+2.61%)
Oct 13, 2004 7.211 7.250 7.113 7.237 3,987,410 +0.06(+0.82%)
Oct 12, 2004 7.185 7.244 7.126 7.178 3,108,895 -0.02(-0.27%)
Oct 11, 2004 7.191 7.263 7.139 7.198 2,282,482 +0.05(+0.73%)
Oct 08, 2004 7.224 7.250 7.139 7.146 2,689,023 -0.08(-1.17%)
Oct 07, 2004 7.361 7.387 7.204 7.231 3,019,711 -0.13(-1.77%)
Oct 06, 2004 7.218 7.407 7.191 7.361 4,924,921 +0.20(+2.83%)
Oct 05, 2004 7.250 7.257 7.100 7.159 3,618,259 -0.09(-1.26%)
Oct 04, 2004 7.237 7.309 7.211 7.250 4,530,486 +0.03(+0.45%)
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.