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 29, 2006 6.350 6.415 6.343 6.395 2,871,937 +0.03(+0.41%)
Sep 28, 2006 6.395 6.550 6.350 6.369 7,603,234 -0.03(-0.40%)
Sep 27, 2006 6.415 6.531 6.363 6.395 7,791,631 -0.05(-0.80%)
Sep 26, 2006 6.369 6.466 6.305 6.447 5,744,339 +0.10(+1.53%)
Sep 25, 2006 6.272 6.395 6.240 6.350 7,864,080 +0.14(+2.29%)
Sep 22, 2006 6.240 6.247 6.188 6.208 1,354,076 -0.01(-0.21%)
Sep 21, 2006 6.350 6.382 6.208 6.221 5,239,675 -0.12(-1.93%)
Sep 20, 2006 6.363 6.382 6.343 6.343 6,918,068 +0.01(+0.10%)
Sep 19, 2006 6.298 6.356 6.285 6.337 8,844,304 +0.05(+0.82%)
Sep 18, 2006 6.324 6.395 6.266 6.285 3,039,126 -0.09(-1.42%)
Sep 15, 2006 6.376 6.434 6.356 6.376 6,130,112 +0.02(+0.30%)
Sep 14, 2006 6.382 6.382 6.343 6.356 2,955,531 -0.01(-0.20%)
Sep 13, 2006 6.221 6.395 6.214 6.369 8,422,151 +0.16(+2.49%)
Sep 12, 2006 6.117 6.247 6.117 6.214 5,959,827 +0.12(+2.01%)
Sep 11, 2006 6.137 6.143 6.079 6.092 2,503,502 -0.04(-0.63%)
Sep 08, 2006 6.098 6.156 6.053 6.130 2,555,671 +0.03(+0.53%)
Sep 07, 2006 6.046 6.117 6.040 6.098 5,071,248 +0.06(+0.96%)
Sep 06, 2006 5.962 6.066 5.956 6.040 5,522,813 +0.07(+1.19%)
Sep 05, 2006 5.995 6.008 5.949 5.969 3,329,075 -0.02(-0.32%)
Sep 01, 2006 5.949 6.027 5.943 5.988 2,455,667 +0.06(+0.98%)
Aug 31, 2006 5.846 5.930 5.827 5.930 3,899,840 +0.11(+1.89%)
Aug 30, 2006 5.820 5.859 5.807 5.820 1,513,680 +0.00(+0.00%)
Aug 29, 2006 5.878 5.885 5.781 5.820 4,266,108 -0.02(-0.33%)
Aug 28, 2006 5.710 5.846 5.710 5.840 3,120,244 +0.13(+2.26%)
Aug 25, 2006 5.704 5.756 5.659 5.710 1,415,844 -0.01(-0.11%)
Aug 24, 2006 5.697 5.762 5.665 5.717 915,050 +0.03(+0.57%)
Aug 23, 2006 5.652 5.730 5.646 5.685 1,189,674 +0.01(+0.23%)
Aug 22, 2006 5.736 5.736 5.659 5.672 2,252,408 -0.06(-1.01%)
Aug 21, 2006 5.769 5.788 5.710 5.730 1,991,872 -0.07(-1.22%)
Aug 18, 2006 5.756 5.801 5.717 5.801 3,824,760 +0.05(+0.90%)
Aug 17, 2006 5.710 5.749 5.652 5.749 3,620,108 +0.05(+0.79%)
Aug 16, 2006 5.743 5.743 5.659 5.704 5,500,831 +0.03(+0.57%)
Aug 15, 2006 5.659 5.704 5.652 5.672 6,712,023 +0.01(+0.23%)
Aug 14, 2006 5.555 5.659 5.555 5.659 5,824,837 +0.11(+1.98%)
Aug 11, 2006 5.530 5.601 5.530 5.549 3,386,972 -0.04(-0.69%)
Aug 10, 2006 5.555 5.620 5.542 5.588 9,431,478 +0.04(+0.70%)
Aug 09, 2006 5.685 5.807 5.510 5.549 7,323,502 +0.19(+3.49%)
Aug 08, 2006 5.433 5.439 5.297 5.362 5,234,102 -0.08(-1.43%)
Aug 07, 2006 5.458 5.465 5.413 5.439 4,588,257 -0.01(-0.24%)
Aug 04, 2006 5.426 5.497 5.420 5.452 3,938,696 +0.05(+0.96%)
Aug 03, 2006 5.291 5.400 5.271 5.400 2,386,469 +0.08(+1.58%)
Aug 02, 2006 5.284 5.339 5.239 5.316 5,400,672 +0.02(+0.37%)
Aug 01, 2006 5.252 5.323 5.252 5.297 3,086,806 +0.01(+0.12%)
Jul 31, 2006 5.252 5.303 5.219 5.291 4,353,263 +0.01(+0.12%)
Jul 28, 2006 5.181 5.284 5.168 5.284 2,999,341 +0.10(+2.00%)
Jul 27, 2006 5.168 5.200 5.161 5.181 2,943,302 +0.02(+0.38%)
Jul 26, 2006 5.103 5.168 5.084 5.161 3,342,853 +0.01(+0.25%)
Jul 25, 2006 5.148 5.161 5.097 5.148 3,108,324 +0.00(+0.00%)
Jul 24, 2006 5.161 5.168 5.103 5.148 3,667,943 -0.01(-0.13%)
Jul 21, 2006 5.187 5.187 5.136 5.155 3,231,084 -0.01(-0.25%)
Jul 20, 2006 5.207 5.232 5.129 5.168 4,992,452 -0.04(-0.74%)
Jul 19, 2006 5.090 5.219 5.090 5.207 13,914,623 +0.12(+2.41%)
Jul 18, 2006 5.123 5.194 5.052 5.084 2,579,666 -0.05(-0.88%)
Jul 17, 2006 5.097 5.200 5.032 5.129 9,182,552 +0.05(+1.02%)
Jul 14, 2006 5.155 5.155 5.052 5.077 9,376,832 -0.08(-1.50%)
Jul 13, 2006 5.200 5.200 5.136 5.155 11,265,449 -0.05(-0.87%)
Jul 12, 2006 5.310 5.310 5.168 5.200 7,208,327 -0.11(-2.07%)
Jul 11, 2006 5.258 5.316 5.252 5.310 5,011,803 +0.05(+0.98%)
Jul 10, 2006 5.258 5.297 5.207 5.258 6,253,646 +0.00(+0.00%)
Jul 07, 2006 5.271 5.291 5.245 5.258 4,361,932 -0.03(-0.49%)
Jul 06, 2006 5.271 5.297 5.239 5.284 4,473,702 +0.04(+0.74%)
Jul 05, 2006 5.297 5.310 5.181 5.245 8,869,846 -0.09(-1.69%)
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.