Indicators

Interpublic GroupCompanies (NY: IPG )

31.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.506	9.519	9.361	9.480	2,603,053	-0.01(-0.14%)
May 27, 2004	9.506	9.526	9.381	9.493	5,271,639	+0.03(+0.28%)
May 26, 2004	9.427	9.559	9.427	9.466	3,680,833	-0.01(-0.07%)
May 25, 2004	9.401	9.532	9.302	9.473	3,240,316	+0.01(+0.14%)
May 24, 2004	9.453	9.493	9.374	9.460	2,317,112	+0.10(+1.06%)
May 21, 2004	9.348	9.387	9.295	9.361	5,616,437	+0.07(+0.71%)
May 20, 2004	9.368	9.440	9.236	9.295	2,173,914	-0.07(-0.77%)
May 19, 2004	9.302	9.506	9.256	9.368	2,917,362	+0.13(+1.43%)
May 18, 2004	9.229	9.374	9.163	9.236	2,390,380	+0.04(+0.43%)
May 17, 2004	9.262	9.651	9.130	9.196	2,365,199	-0.23(-2.45%)
May 14, 2004	9.387	9.546	9.361	9.427	2,471,536	+0.05(+0.49%)
May 13, 2004	9.434	9.506	9.229	9.381	3,828,127	-0.12(-1.25%)
May 12, 2004	9.631	9.631	9.190	9.499	3,051,155	-0.13(-1.30%)
May 11, 2004	9.559	9.737	9.440	9.625	5,245,699	+0.14(+1.46%)
May 10, 2004	10.07	10.07	9.414	9.486	6,957,860	-0.63(-6.25%)
May 07, 2004	10.19	10.39	9.974	10.12	4,701,273	-0.13(-1.22%)
May 06, 2004	10.35	10.45	10.22	10.24	1,777,084	-0.18(-1.77%)
May 05, 2004	10.34	10.53	10.34	10.43	1,488,716	+0.10(+0.96%)
May 04, 2004	10.46	10.46	10.27	10.33	3,452,687	-0.13(-1.20%)

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.