Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	5.540	5.606	5.423	5.429	7,574,081	-0.12(-2.12%)
Mar 30, 2010	5.540	5.599	5.443	5.547	6,664,616	+0.01(+0.12%)
Mar 29, 2010	5.469	5.580	5.416	5.540	7,718,559	+0.10(+1.92%)
Mar 26, 2010	5.482	5.589	5.436	5.436	7,939,962	-0.04(-0.72%)
Mar 25, 2010	5.645	5.645	5.456	5.475	6,141,454	-0.09(-1.64%)
Mar 24, 2010	5.697	5.697	5.475	5.566	13,896,703	-0.17(-2.96%)
Mar 23, 2010	5.704	5.788	5.521	5.736	8,419,763	+0.04(+0.69%)
Mar 22, 2010	5.566	5.736	5.501	5.697	7,724,294	+0.08(+1.39%)
Mar 19, 2010	5.664	5.710	5.566	5.619	7,846,131	-0.02(-0.35%)
Mar 18, 2010	5.553	5.671	5.534	5.638	9,314,312	+0.07(+1.17%)
Mar 17, 2010	5.514	5.599	5.495	5.573	8,747,643	+0.07(+1.30%)
Mar 16, 2010	5.456	5.501	5.410	5.501	4,222,922	+0.06(+1.08%)
Mar 15, 2010	5.413	5.449	5.397	5.443	9,820,709	-0.05(-0.95%)
Mar 12, 2010	5.540	5.586	5.433	5.495	13,737,247	-0.07(-1.29%)
Mar 11, 2010	5.586	5.612	5.338	5.566	5,104,755	-0.03(-0.58%)
Mar 10, 2010	5.527	5.645	5.449	5.599	5,588,318	+0.04(+0.70%)
Mar 09, 2010	5.488	5.583	5.462	5.560	8,535,427	+0.01(+0.12%)
Mar 08, 2010	5.514	5.651	5.462	5.553	11,769,779	+0.04(+0.71%)
Mar 05, 2010	5.436	5.583	5.429	5.514	15,678,253	+0.10(+1.93%)
Mar 04, 2010	5.338	5.436	5.299	5.410	9,270,279	+0.07(+1.34%)
Mar 03, 2010	5.351	5.475	5.286	5.338	13,609,653	+0.01(+0.12%)
Mar 02, 2010	5.338	5.462	5.286	5.332	15,880,626	-0.06(-1.09%)

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.

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Daily Times Leader