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 (%)
Jul 31, 2017	16.42	16.46	16.21	16.39	6,414,978	+0.00(+0.00%)
Jul 28, 2017	16.23	16.52	16.20	16.39	10,104,248	+0.20(+1.22%)
Jul 27, 2017	16.01	16.21	15.88	16.19	21,811,338	-0.07(-0.42%)
Jul 26, 2017	16.62	16.81	16.14	16.26	16,829,676	-0.55(-3.25%)
Jul 25, 2017	17.81	17.81	16.37	16.81	35,543,868	-2.59(-13.34%)
Jul 24, 2017	19.38	19.48	19.24	19.39	4,322,695	+0.05(+0.24%)
Jul 21, 2017	19.25	19.38	19.25	19.35	2,846,319	+0.05(+0.28%)
Jul 20, 2017	18.66	19.39	18.66	19.29	5,524,597	+0.46(+2.46%)
Jul 19, 2017	19.00	19.07	18.79	18.83	4,221,935	-0.05(-0.28%)
Jul 18, 2017	18.85	18.96	18.73	18.88	3,365,746	+0.01(+0.04%)
Jul 17, 2017	18.74	18.97	18.74	18.88	2,970,622	+0.15(+0.81%)
Jul 14, 2017	18.66	18.78	18.59	18.72	2,596,584	+0.09(+0.49%)
Jul 13, 2017	18.59	18.72	18.55	18.63	2,872,572	+0.05(+0.24%)
Jul 12, 2017	18.75	18.91	18.54	18.59	3,894,570	-0.05(-0.24%)
Jul 11, 2017	18.83	18.86	18.47	18.63	4,598,175	-0.19(-1.01%)
Jul 10, 2017	18.77	18.91	18.74	18.82	2,715,303	+0.05(+0.28%)
Jul 07, 2017	18.83	18.83	18.53	18.77	4,411,163	-0.06(-0.32%)
Jul 06, 2017	18.99	19.24	18.82	18.83	5,809,977	-0.21(-1.11%)
Jul 05, 2017	19.02	19.09	18.89	19.04	3,552,515	+0.02(+0.08%)

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.