Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.33 10.59 10.23 10.23 4,188,144 -0.30(-2.88%)
Sep 27, 2002 11.14 11.25 10.45 10.54 3,568,573 -0.70(-6.26%)
Sep 26, 2002 10.58 11.33 10.58 11.24 4,111,782 +0.68(+6.48%)
Sep 25, 2002 10.30 10.72 10.17 10.56 2,637,358 +0.39(+3.81%)
Sep 24, 2002 10.27 10.39 10.13 10.17 3,507,855 -0.27(-2.60%)
Sep 23, 2002 10.23 10.50 10.17 10.44 4,241,118 +0.18(+1.76%)
Sep 20, 2002 10.20 10.39 10.20 10.26 4,542,384 +0.03(+0.32%)
Sep 19, 2002 10.75 10.83 10.17 10.23 6,476,685 -0.92(-8.28%)
Sep 18, 2002 11.23 11.33 10.75 11.15 1,951,958 -0.21(-1.82%)
Sep 17, 2002 11.62 11.78 11.22 11.36 1,804,655 -0.10(-0.90%)
Sep 16, 2002 11.54 11.69 11.30 11.46 1,699,018 -0.09(-0.78%)
Sep 13, 2002 11.75 11.75 11.38 11.55 2,876,668 -0.22(-1.87%)
Sep 12, 2002 12.14 12.14 11.63 11.77 1,552,489 -0.37(-3.03%)
Sep 11, 2002 12.23 12.34 12.12 12.14 1,668,194 +0.03(+0.27%)
Sep 10, 2002 12.01 12.33 11.78 12.11 1,935,849 +0.08(+0.70%)
Sep 09, 2002 11.72 12.07 11.41 12.02 1,832,536 +0.11(+0.92%)
Sep 06, 2002 11.56 12.03 11.46 11.91 2,351,426 +0.62(+5.49%)
Sep 05, 2002 11.15 11.48 10.72 11.29 2,915,700 +0.14(+1.27%)
Sep 04, 2002 11.04 11.17 10.70 11.15 3,810,516 +0.05(+0.47%)
Sep 03, 2002 11.78 11.78 10.98 11.10 3,187,382 -0.67(-5.70%)
Aug 30, 2002 11.81 12.17 11.72 11.77 3,598,777 -0.38(-3.13%)
Aug 29, 2002 11.72 12.26 11.72 12.15 387,231 +0.17(+1.46%)
Aug 28, 2002 12.12 12.16 11.80 11.98 108,424 -0.31(-2.52%)
Aug 27, 2002 12.56 12.88 12.22 12.29 2,191,267 -0.34(-2.71%)
Aug 26, 2002 12.29 12.78 12.19 12.63 3,312,226 +0.33(+2.68%)
Aug 23, 2002 12.85 12.85 12.20 12.30 2,693,429 -0.59(-4.56%)
Aug 22, 2002 11.91 13.04 11.74 12.89 371,742 +1.11(+9.43%)
Aug 21, 2002 12.01 12.18 11.62 11.78 2,762,202 -0.24(-1.99%)
Aug 20, 2002 12.33 12.40 11.88 12.01 3,151,757 +0.08(+0.70%)
Aug 16, 2002 11.98 12.04 11.67 11.93 4,489,101 -0.08(-0.70%)
Aug 15, 2002 10.97 12.11 10.97 12.01 10,120,382 +1.00(+9.09%)
Aug 14, 2002 9.716 11.14 9.684 11.01 13,661,384 +0.83(+8.11%)
Aug 13, 2002 10.75 10.94 10.17 10.19 5,597,204 -0.56(-5.23%)
Aug 12, 2002 10.98 10.98 10.44 10.75 3,123,257 +0.32(+3.10%)
Aug 07, 2002 8.974 10.52 8.845 10.43 18,386,698 +1.78(+20.52%)
Aug 06, 2002 9.684 9.684 8.232 8.651 31,366,554 -1.03(-10.61%)
Aug 05, 2002 12.62 12.63 9.361 9.678 13,986,969 -3.82(-28.31%)
Jul 31, 2002 14.04 14.04 13.17 13.50 2,496,716 -0.64(-4.52%)
Jul 30, 2002 13.79 14.31 13.49 14.14 2,627,135 +0.12(+0.87%)
Jul 29, 2002 12.65 14.05 12.65 14.02 3,065,792 +1.70(+13.84%)
Jul 26, 2002 12.40 12.69 12.23 12.31 4,054,007 -0.10(-0.83%)
Jul 25, 2002 12.33 12.89 12.14 12.41 4,248,088 -0.43(-3.32%)
Jul 24, 2002 11.72 12.96 11.63 12.84 4,527,205 +0.77(+6.36%)
Jul 23, 2002 12.85 12.91 11.94 12.07 4,416,611 -0.76(-5.94%)
Jul 22, 2002 13.20 13.30 12.21 12.83 3,740,659 -0.39(-2.93%)
Jul 19, 2002 13.40 13.51 13.05 13.22 3,271,334 -1.03(-7.25%)
Jul 17, 2002 14.56 14.82 13.91 14.26 3,575,853 -0.88(-5.84%)
Jul 12, 2002 15.17 15.66 14.98 15.14 3,141,844 +0.06(+0.39%)
Jul 11, 2002 14.69 15.23 14.24 15.08 3,055,259 +0.23(+1.52%)
Jul 10, 2002 15.49 15.62 14.65 14.86 3,272,109 -0.74(-4.72%)
Jul 09, 2002 15.92 16.15 15.49 15.59 3,749,798 -0.33(-2.07%)
Jul 08, 2002 16.08 16.08 15.92 15.92 3,483,073 -0.01(-0.04%)
Jul 05, 2002 15.20 15.93 15.08 15.93 1,986,189 +0.89(+5.93%)
Jul 04, 2002 14.79 15.14 14.42 15.04 4,461,220 +0.00(+0.00%)
Jul 03, 2002 14.79 15.14 14.42 15.04 4,461,220 +0.25(+1.66%)
Jul 02, 2002 14.89 15.07 13.95 14.79 5,117,811 -0.10(-0.65%)
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.