Indicators

Interpublic GroupCompanies (NY: IPG )

29.58 +0.16 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.71	11.15	10.71	11.05	4,333,279	-0.03(-0.24%)
Feb 26, 2004	10.96	11.09	10.92	11.08	5,175,495	+0.06(+0.53%)
Feb 25, 2004	10.75	11.03	10.68	11.02	4,416,995	+0.31(+2.86%)
Feb 24, 2004	10.83	10.86	10.63	10.72	2,630,755	-0.12(-1.08%)
Feb 23, 2004	10.90	10.90	10.80	10.83	5,194,354	+0.05(+0.48%)
Feb 20, 2004	11.04	11.04	10.69	10.78	3,528,014	-0.24(-2.19%)
Feb 19, 2004	11.07	11.09	11.02	11.02	3,840,645	-0.05(-0.41%)
Feb 18, 2004	11.05	11.08	10.96	11.07	2,214,783	-0.01(-0.12%)
Feb 17, 2004	11.15	11.15	10.98	11.08	2,010,707	+0.05(+0.41%)
Feb 13, 2004	11.12	11.15	10.93	11.04	2,383,441	-0.09(-0.82%)
Feb 12, 2004	11.09	11.13	11.02	11.13	3,397,228	-0.01(-0.12%)
Feb 11, 2004	11.14	11.22	11.05	11.14	5,127,351	-0.07(-0.64%)
Feb 10, 2004	10.92	11.29	10.89	11.21	3,228,570	+0.30(+2.75%)
Feb 09, 2004	10.97	11.04	10.89	10.91	1,834,383	-0.08(-0.71%)
Feb 06, 2004	10.72	11.04	10.72	10.99	4,570,167	+0.29(+2.68%)
Feb 05, 2004	10.68	10.81	10.62	10.70	2,983,556	+0.00(+0.00%)
Feb 04, 2004	10.87	10.87	10.68	10.70	6,591,454	-0.20(-1.80%)
Feb 03, 2004	10.83	11.00	10.79	10.90	5,435,841	+0.04(+0.36%)

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.