Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.42 -0.48 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.924 8.016 7.911 7.996 3,237,310 +0.03(+0.33%)
Oct 28, 2004 7.963 7.983 7.827 7.970 3,364,570 +0.01(+0.08%)
Oct 27, 2004 7.781 7.977 7.742 7.963 3,769,502 +0.16(+2.09%)
Oct 26, 2004 7.513 7.813 7.468 7.800 5,896,584 +0.29(+3.82%)
Oct 25, 2004 7.598 7.631 7.494 7.513 2,722,137 -0.09(-1.20%)
Oct 22, 2004 7.657 7.670 7.572 7.605 2,211,564 -0.05(-0.60%)
Oct 21, 2004 7.553 7.657 7.500 7.650 3,972,044 +0.12(+1.56%)
Oct 20, 2004 7.526 7.559 7.455 7.533 5,084,113 +0.01(+0.09%)
Oct 19, 2004 7.435 7.650 7.429 7.526 5,355,959 +0.10(+1.41%)
Oct 18, 2004 7.370 7.487 7.324 7.422 5,942,121 +0.03(+0.44%)
Oct 15, 2004 7.370 7.442 7.279 7.390 6,576,734 -0.03(-0.44%)
Oct 14, 2004 7.233 7.429 7.207 7.422 8,982,255 +0.19(+2.61%)
Oct 13, 2004 7.207 7.246 7.109 7.233 3,989,677 +0.06(+0.82%)
Oct 12, 2004 7.181 7.240 7.122 7.174 3,110,663 -0.02(-0.27%)
Oct 11, 2004 7.187 7.259 7.135 7.194 2,283,780 +0.05(+0.73%)
Oct 08, 2004 7.220 7.246 7.135 7.142 2,690,552 -0.08(-1.17%)
Oct 07, 2004 7.357 7.383 7.200 7.226 3,021,428 -0.13(-1.77%)
Oct 06, 2004 7.213 7.403 7.187 7.357 4,927,721 +0.20(+2.83%)
Oct 05, 2004 7.246 7.253 7.096 7.155 3,620,316 -0.09(-1.26%)
Oct 04, 2004 7.233 7.305 7.207 7.246 4,533,062 +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.