Indicators

Interpublic GroupCompanies (NY: IPG )

31.70 +0.30 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.93	18.18	17.93	18.04	4,006,221	+0.13(+0.70%)
Sep 27, 2019	17.56	17.91	17.54	17.91	4,909,256	+0.41(+2.34%)
Sep 26, 2019	17.55	17.63	17.42	17.50	2,919,201	-0.07(-0.38%)
Sep 25, 2019	17.82	17.85	17.44	17.57	3,407,826	-0.25(-1.41%)
Sep 24, 2019	17.76	17.98	17.70	17.82	5,871,739	+0.07(+0.38%)
Sep 23, 2019	17.67	17.78	17.58	17.75	2,123,246	+0.05(+0.28%)
Sep 20, 2019	17.88	17.92	17.63	17.70	5,044,077	-0.13(-0.75%)
Sep 19, 2019	17.93	18.02	17.78	17.84	3,791,512	-0.09(-0.51%)
Sep 18, 2019	17.80	17.93	17.70	17.93	3,522,539	+0.13(+0.70%)
Sep 17, 2019	17.82	17.85	17.60	17.80	3,683,258	-0.11(-0.61%)
Sep 16, 2019	17.65	17.91	17.59	17.91	2,645,414	+0.18(+1.04%)
Sep 13, 2019	17.77	17.91	17.54	17.73	3,561,762	+0.07(+0.38%)
Sep 12, 2019	17.75	17.79	17.49	17.66	3,821,677	-0.14(-0.80%)
Sep 11, 2019	18.00	18.27	17.46	17.80	6,134,744	-0.29(-1.62%)
Sep 10, 2019	17.59	18.21	17.56	18.10	4,565,235	+0.47(+2.66%)
Sep 09, 2019	17.46	17.75	17.41	17.63	3,199,677	+0.28(+1.64%)
Sep 06, 2019	17.16	17.46	17.14	17.34	3,385,706	+0.24(+1.42%)
Sep 05, 2019	16.98	17.25	16.89	17.10	3,535,371	+0.25(+1.49%)
Sep 04, 2019	16.85	16.91	16.66	16.85	4,414,595	+0.18(+1.05%)

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.