Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.58 +0.16 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.029 8.100 8.003 8.094 2,589,050 +0.07(+0.81%)
Nov 29, 2004 8.107 8.113 7.950 8.029 2,511,008 -0.08(-0.97%)
Nov 26, 2004 7.990 8.140 7.990 8.107 994,467 +0.07(+0.89%)
Nov 24, 2004 8.120 8.153 7.970 8.035 2,243,302 +0.09(+1.15%)
Nov 23, 2004 7.918 7.950 7.859 7.944 1,476,215 +0.03(+0.33%)
Nov 22, 2004 7.957 7.957 7.820 7.918 1,593,969 -0.04(-0.49%)
Nov 19, 2004 8.068 8.068 7.924 7.957 2,207,577 -0.11(-1.37%)
Nov 18, 2004 7.931 8.100 7.879 8.068 2,874,542 +0.14(+1.73%)
Nov 17, 2004 7.892 7.970 7.833 7.931 2,637,501 +0.09(+1.16%)
Nov 16, 2004 7.931 7.957 7.827 7.840 2,219,843 -0.09(-1.15%)
Nov 15, 2004 7.866 7.977 7.755 7.931 4,166,768 +0.07(+0.83%)
Nov 12, 2004 7.833 7.866 7.742 7.866 4,055,453 -0.01(-0.17%)
Nov 11, 2004 7.820 7.892 7.742 7.879 1,517,460 +0.07(+0.83%)
Nov 10, 2004 7.827 7.872 7.781 7.813 3,065,279 +0.04(+0.50%)
Nov 09, 2004 7.963 7.983 7.761 7.774 6,943,335 -0.18(-2.30%)
Nov 08, 2004 8.185 8.270 7.931 7.957 4,104,211 -0.17(-2.09%)
Nov 05, 2004 8.100 8.133 7.990 8.127 4,395,376 +0.18(+2.30%)
Nov 04, 2004 7.729 7.957 7.644 7.944 3,249,269 +0.22(+2.78%)
Nov 03, 2004 7.905 7.905 7.474 7.729 6,533,037 -0.18(-2.23%)
Nov 02, 2004 8.035 8.035 7.879 7.905 4,012,982 -0.13(-1.62%)
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.