Indicators

Interpublic GroupCompanies (NY: IPG )

30.45 -0.27 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.89	18.26	17.60	18.15	9,650,530	+0.06(+0.35%)
Sep 27, 2018	18.40	18.51	17.91	18.08	4,752,310	-0.33(-1.77%)
Sep 26, 2018	18.41	18.55	18.39	18.41	3,701,377	+0.07(+0.39%)
Sep 25, 2018	18.30	18.44	18.26	18.34	3,024,034	+0.08(+0.43%)
Sep 24, 2018	18.41	18.46	18.19	18.26	5,481,014	-0.13(-0.73%)
Sep 21, 2018	18.04	18.50	17.97	18.39	9,686,825	+0.40(+2.25%)
Sep 20, 2018	17.97	18.05	17.83	17.99	3,601,844	+0.25(+1.39%)
Sep 19, 2018	17.76	17.84	17.69	17.74	2,554,054	+0.01(+0.04%)
Sep 18, 2018	17.82	17.88	17.65	17.73	3,394,948	-0.15(-0.84%)
Sep 17, 2018	18.16	18.19	17.85	17.89	3,075,994	-0.13(-0.75%)
Sep 14, 2018	18.06	18.14	17.96	18.02	2,338,655	+0.02(+0.09%)
Sep 13, 2018	18.16	18.16	17.96	18.00	3,179,652	-0.09(-0.48%)
Sep 12, 2018	17.89	18.10	17.77	18.09	2,461,670	+0.23(+1.29%)
Sep 11, 2018	18.10	18.13	17.69	17.86	3,035,380	-0.25(-1.36%)
Sep 10, 2018	18.13	18.17	17.99	18.11	3,560,069	+0.06(+0.31%)
Sep 07, 2018	17.87	18.14	17.78	18.05	2,742,063	+0.12(+0.66%)
Sep 06, 2018	18.03	18.19	17.84	17.93	3,900,860	-0.02(-0.13%)
Sep 05, 2018	18.13	18.19	17.84	17.96	6,470,503	-0.24(-1.31%)

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.