Indicators

Interpublic GroupCompanies (NY: IPG )

31.78 +0.15 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.405	8.484	8.240	8.359	3,826,360	-0.06(-0.70%)
Apr 27, 2007	8.497	8.550	8.379	8.418	6,411,368	-0.08(-0.93%)
Apr 26, 2007	8.491	8.511	8.372	8.497	3,432,023	-0.03(-0.39%)
Apr 25, 2007	8.537	8.544	8.451	8.530	3,855,882	+0.03(+0.39%)
Apr 24, 2007	8.590	8.590	8.418	8.497	3,873,998	-0.01(-0.08%)
Apr 23, 2007	8.491	8.517	8.464	8.504	3,440,345	-0.01(-0.15%)
Apr 20, 2007	8.590	8.590	8.438	8.517	7,123,991	+0.05(+0.62%)
Apr 19, 2007	8.504	8.530	8.385	8.464	6,373,566	-0.09(-1.00%)
Apr 18, 2007	9.025	9.025	8.530	8.550	8,086,503	+0.07(+0.78%)
Apr 17, 2007	8.438	8.497	8.405	8.484	3,695,597	+0.03(+0.31%)
Apr 16, 2007	8.339	8.682	8.313	8.458	4,956,193	+0.12(+1.42%)
Apr 13, 2007	8.550	8.583	8.043	8.339	15,722,855	+0.30(+3.77%)
Apr 12, 2007	7.990	8.049	7.930	8.036	7,237,459	+0.05(+0.58%)
Apr 11, 2007	8.049	8.089	7.950	7.990	5,076,660	-0.07(-0.82%)
Apr 10, 2007	8.056	8.076	8.029	8.056	4,589,489	-0.03(-0.33%)
Apr 09, 2007	8.069	8.095	7.983	8.082	7,906,670	+0.01(+0.16%)
Apr 05, 2007	8.056	8.089	7.996	8.069	5,300,005	+0.05(+0.58%)
Apr 04, 2007	8.135	8.148	7.983	8.023	14,108,156	-0.11(-1.38%)
Apr 03, 2007	8.128	8.372	8.089	8.135	5,140,121	+0.01(+0.08%)

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.