Skip to main content

Interpublic GroupCompanies (NY: IPG )

32.63 -0.14 (-0.43%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 21.24 21.83 21.23 21.77 1,900,999 -0.26(-1.20%)
May 28, 2002 22.39 22.41 21.90 22.03 1,637,506 -0.29(-1.30%)
May 27, 2002 22.26 22.46 22.10 22.32 1,272,285 +0.00(+0.00%)
May 24, 2002 22.26 22.46 22.10 22.32 1,263,188 +0.10(+0.45%)
May 23, 2002 21.92 22.23 21.92 22.22 1,381,290 +0.31(+1.41%)
May 22, 2002 21.77 21.96 21.67 21.91 1,566,857 +0.13(+0.58%)
May 21, 2002 21.86 22.04 21.50 21.79 2,197,694 +0.09(+0.43%)
May 20, 2002 22.20 22.20 21.63 21.69 1,681,775 -0.40(-1.82%)
May 17, 2002 22.29 22.39 21.97 22.10 3,528,044 -0.20(-0.89%)
May 16, 2002 22.26 22.45 22.02 22.29 1,877,196 +0.07(+0.33%)
May 15, 2002 21.70 22.43 21.70 22.22 1,995,601 +0.44(+2.03%)
May 14, 2002 21.50 21.83 21.29 21.78 2,231,653 +0.67(+3.16%)
May 13, 2002 20.87 21.14 20.82 21.11 2,456,638 +0.24(+1.17%)
May 10, 2002 21.62 21.62 20.81 20.87 1,498,028 -0.74(-3.42%)
May 09, 2002 21.58 21.83 21.28 21.61 2,707,851 +0.03(+0.12%)
May 08, 2002 20.45 21.60 20.45 21.58 4,279,408 +1.31(+6.44%)
May 07, 2002 19.95 20.41 19.85 20.28 3,248,481 +0.41(+2.06%)
May 06, 2002 20.20 20.37 19.85 19.87 1,950,423 -0.33(-1.63%)
May 03, 2002 20.57 20.57 19.96 20.20 2,429,197 -0.37(-1.80%)
May 02, 2002 20.78 20.98 20.54 20.57 1,725,438 -0.13(-0.61%)
May 01, 2002 20.37 20.93 20.03 20.69 318,374 +0.32(+1.59%)
Apr 30, 2002 20.48 20.63 20.01 20.37 6,144,325 -0.28(-1.34%)
Apr 29, 2002 21.54 21.57 20.57 20.65 3,535,928 -1.01(-4.66%)
Apr 26, 2002 22.05 22.10 21.60 21.65 2,255,607 -0.46(-2.09%)
Apr 25, 2002 21.70 22.25 21.30 22.12 2,780,016 +0.38(+1.76%)
Apr 24, 2002 21.77 22.03 21.63 21.73 1,958,761 -0.09(-0.39%)
Apr 23, 2002 21.83 22.10 21.70 21.82 1,961,035 +0.05(+0.24%)
Apr 22, 2002 22.33 22.33 21.70 21.77 2,424,346 -0.57(-2.57%)
Apr 19, 2002 21.77 22.45 21.74 22.34 2,195,268 +0.61(+2.79%)
Apr 18, 2002 21.76 21.83 21.54 21.73 1,219,829 -0.03(-0.12%)
Apr 17, 2002 21.73 21.83 21.68 21.76 1,428,440 +0.03(+0.12%)
Apr 16, 2002 21.49 21.77 21.49 21.73 1,886,748 +0.27(+1.26%)
Apr 15, 2002 21.47 21.67 21.44 21.46 1,230,441 -0.01(-0.03%)
Apr 12, 2002 21.29 21.69 21.20 21.47 1,750,453 +0.21(+0.99%)
Apr 11, 2002 21.56 21.73 21.24 21.26 2,196,936 -0.31(-1.44%)
Apr 10, 2002 21.54 21.77 21.38 21.57 1,462,400 +0.03(+0.15%)
Apr 09, 2002 21.31 21.78 21.21 21.54 3,067,311 +0.21(+0.99%)
Apr 08, 2002 21.46 21.46 20.98 21.32 4,505,909 -0.57(-2.62%)
Apr 05, 2002 21.77 22.02 21.69 21.90 3,013,187 +0.30(+1.37%)
Apr 04, 2002 21.63 21.77 21.50 21.60 2,198,906 -0.09(-0.40%)
Apr 03, 2002 22.16 22.17 21.57 21.69 5,027,588 -0.50(-2.26%)
Apr 02, 2002 22.95 22.96 22.12 22.19 2,868,403 -0.82(-3.58%)
Apr 01, 2002 22.76 23.07 22.52 23.01 2,600,058 +0.40(+1.78%)
Mar 29, 2002 22.39 22.74 22.27 22.61 4,563,671 +0.00(+0.00%)
Mar 28, 2002 22.39 22.74 22.27 22.61 4,503,029 +0.33(+1.48%)
Mar 27, 2002 21.83 22.36 21.83 22.28 1,498,331 +0.46(+2.12%)
Mar 26, 2002 21.93 22.33 21.77 21.82 2,678,894 -0.11(-0.51%)
Mar 25, 2002 22.01 22.09 21.81 21.93 1,706,335 -0.08(-0.36%)
Mar 22, 2002 21.77 22.08 21.67 22.01 1,791,084 +0.04(+0.18%)
Mar 21, 2002 22.33 22.39 21.63 21.97 2,102,181 -0.52(-2.32%)
Mar 20, 2002 22.39 22.58 22.08 22.49 1,876,590 -0.26(-1.16%)
Mar 19, 2002 22.89 22.92 22.37 22.76 2,546,238 -0.04(-0.17%)
Mar 18, 2002 21.93 22.84 21.93 22.80 3,652,059 +0.98(+4.47%)
Mar 15, 2002 21.42 22.08 21.11 21.82 166,767 +0.41(+1.91%)
Mar 14, 2002 21.70 21.81 21.41 21.41 2,445,722 -0.26(-1.19%)
Mar 13, 2002 21.77 21.90 21.50 21.67 1,899,786 -0.13(-0.57%)
Mar 12, 2002 22.20 22.20 21.63 21.79 3,088,991 -0.44(-1.96%)
Mar 11, 2002 22.36 22.37 22.03 22.23 3,019,858 -0.24(-1.06%)
Mar 08, 2002 22.10 22.62 21.95 22.47 2,446,177 +0.84(+3.90%)
Mar 07, 2002 21.85 22.16 21.41 21.62 348,695 -0.09(-0.43%)
Mar 06, 2002 20.84 22.16 20.71 21.71 5,591,415 +0.64(+3.04%)
Mar 05, 2002 21.41 21.69 20.90 21.07 833,838 -0.50(-2.32%)
Mar 04, 2002 20.45 21.60 20.32 21.58 6,099,298 +1.13(+5.52%)
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.