Indicators

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	6.481	6.542	6.481	6.508	4,966,679	+0.03(+0.41%)
Dec 29, 2011	6.394	6.515	6.328	6.481	3,358,872	+0.15(+2.32%)
Dec 28, 2011	6.501	6.511	6.314	6.334	4,157,371	-0.15(-2.27%)
Dec 27, 2011	6.421	6.602	6.421	6.481	4,392,464	+0.00(+0.00%)
Dec 23, 2011	6.435	6.481	6.354	6.481	3,081,290	+0.19(+2.98%)
Dec 21, 2011	6.321	6.334	6.093	6.294	9,093,140	+0.02(+0.32%)
Dec 20, 2011	6.187	6.348	6.127	6.274	9,757,989	+0.23(+3.88%)
Dec 19, 2011	6.120	6.147	6.000	6.040	7,251,837	-0.04(-0.66%)
Dec 16, 2011	6.140	6.187	6.033	6.080	12,326,631	+0.00(+0.00%)
Dec 15, 2011	6.073	6.160	6.020	6.080	6,861,153	+0.13(+2.13%)
Dec 14, 2011	6.127	6.174	5.906	5.953	9,791,938	-0.28(-4.51%)
Dec 13, 2011	6.381	6.428	6.174	6.234	8,247,771	-0.09(-1.48%)
Dec 12, 2011	6.267	6.348	6.140	6.328	12,785,707	-0.08(-1.25%)
Dec 09, 2011	6.227	6.468	6.214	6.408	5,199,920	+0.21(+3.46%)
Dec 08, 2011	6.401	6.501	6.167	6.194	8,240,206	-0.25(-3.94%)
Dec 07, 2011	6.401	6.508	6.261	6.448	6,785,677	+0.01(+0.10%)
Dec 06, 2011	6.528	6.548	6.361	6.441	6,409,951	-0.09(-1.33%)
Dec 05, 2011	6.528	6.689	6.481	6.528	14,021,233	+0.15(+2.31%)
Dec 02, 2011	6.475	6.501	6.361	6.381	8,287,742	+0.01(+0.21%)

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.