Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.332	5.384	5.260	5.292	6,040,608	-0.07(-1.34%)
Dec 28, 2007	5.358	5.443	5.351	5.364	3,058,338	-0.01(-0.24%)
Dec 27, 2007	5.423	5.456	5.371	5.377	4,108,316	-0.09(-1.67%)
Dec 26, 2007	5.358	5.469	5.358	5.469	3,735,992	+0.08(+1.45%)
Dec 24, 2007	5.390	5.456	5.351	5.390	1,165,353	+0.02(+0.36%)
Dec 21, 2007	5.338	5.403	5.292	5.371	9,884,271	+0.08(+1.60%)
Dec 20, 2007	5.358	5.358	5.162	5.286	13,249,431	-0.02(-0.37%)
Dec 19, 2007	5.305	5.332	5.240	5.305	7,221,432	+0.01(+0.25%)
Dec 18, 2007	5.364	5.364	5.234	5.292	9,774,909	-0.04(-0.73%)
Dec 17, 2007	5.319	5.377	5.286	5.332	11,933,937	+0.01(+0.25%)
Dec 14, 2007	5.580	5.580	5.305	5.319	7,892,654	-0.25(-4.57%)
Dec 13, 2007	5.586	5.586	5.488	5.573	6,187,673	+0.03(+0.47%)
Dec 12, 2007	5.743	5.743	5.488	5.547	9,928,567	-0.07(-1.16%)
Dec 11, 2007	5.795	5.834	5.612	5.612	8,988,706	-0.20(-3.37%)
Dec 10, 2007	5.860	5.880	5.762	5.808	8,718,205	-0.03(-0.56%)
Dec 07, 2007	5.873	5.925	5.808	5.841	10,495,620	-0.03(-0.56%)
Dec 06, 2007	6.004	6.004	5.860	5.873	16,336,261	-0.13(-2.17%)
Dec 05, 2007	6.128	6.160	5.965	6.004	24,447,386	-0.08(-1.29%)
Dec 04, 2007	6.089	6.134	6.056	6.082	8,384,518	-0.04(-0.64%)

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.