Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	5.763	5.836	5.619	5.684	8,432,158	-0.03(-0.46%)
Aug 30, 2011	5.671	5.777	5.592	5.711	9,144,174	+0.01(+0.12%)
Aug 29, 2011	5.408	5.711	5.408	5.704	18,840,668	+0.38(+7.18%)
Aug 26, 2011	5.210	5.470	5.111	5.322	23,899,516	+0.07(+1.25%)
Aug 25, 2011	5.467	5.487	5.237	5.256	19,844,196	-0.16(-3.04%)
Aug 24, 2011	5.408	5.507	5.362	5.421	13,256,542	-0.04(-0.72%)
Aug 23, 2011	5.164	5.493	5.125	5.460	15,261,583	+0.34(+6.56%)
Aug 22, 2011	5.243	5.269	5.026	5.125	11,576,817	+0.03(+0.52%)
Aug 19, 2011	5.131	5.309	5.039	5.098	16,257,815	-0.07(-1.40%)
Aug 18, 2011	5.671	5.487	5.111	5.171	16,076,318	-0.50(-8.83%)
Aug 17, 2011	5.862	5.928	5.619	5.671	8,215,998	-0.12(-2.05%)
Aug 16, 2011	5.790	5.856	5.724	5.790	12,608,707	-0.07(-1.24%)
Aug 15, 2011	5.750	5.875	5.691	5.862	13,826,166	+0.17(+3.01%)
Aug 12, 2011	5.671	5.750	5.546	5.691	20,928,784	+0.07(+1.29%)
Aug 11, 2011	5.276	5.711	5.250	5.619	33,985,996	+0.42(+8.11%)
Aug 10, 2011	5.184	5.355	5.105	5.197	25,814,450	-0.17(-3.19%)
Aug 09, 2011	5.296	5.368	4.940	5.368	22,427,060	+0.43(+8.81%)
Aug 08, 2011	5.296	5.375	4.930	4.934	21,742,670	-0.58(-10.51%)
Aug 05, 2011	5.869	5.869	5.269	5.513	35,411,768	-0.24(-4.23%)
Aug 04, 2011	6.020	6.027	5.750	5.757	21,435,068	-0.42(-6.82%)
Aug 03, 2011	5.994	6.218	5.856	6.178	24,048,906	+0.22(+3.76%)
Aug 02, 2011	6.317	6.392	5.954	5.954	31,592,440	-0.35(-5.54%)

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