Indicators

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.207	4.239	4.050	4.128	6,069,556	-0.08(-2.01%)
Nov 27, 2009	4.161	4.252	3.972	4.213	2,312,493	-0.10(-2.27%)
Nov 25, 2009	4.259	4.324	4.233	4.311	4,732,070	+0.04(+0.92%)
Nov 24, 2009	4.239	4.396	4.122	4.272	8,366,318	-0.12(-2.82%)
Nov 23, 2009	4.461	4.572	4.357	4.396	5,497,502	-0.06(-1.32%)
Nov 20, 2009	4.376	4.494	4.324	4.455	6,526,648	+0.04(+0.89%)
Nov 19, 2009	4.442	4.461	4.331	4.415	6,634,811	-0.07(-1.46%)
Nov 18, 2009	4.474	4.494	4.363	4.481	4,043,120	+0.01(+0.15%)
Nov 17, 2009	4.520	4.598	4.422	4.474	6,049,062	-0.10(-2.28%)
Nov 16, 2009	4.422	4.605	4.422	4.579	5,733,399	+0.16(+3.69%)
Nov 13, 2009	4.337	4.468	4.278	4.415	6,741,817	+0.12(+2.73%)
Nov 12, 2009	4.481	4.546	4.285	4.298	10,303,853	-0.18(-4.08%)
Nov 11, 2009	4.428	4.507	4.389	4.481	7,562,983	+0.11(+2.54%)
Nov 10, 2009	4.402	4.445	4.311	4.370	6,132,199	-0.05(-1.03%)
Nov 09, 2009	4.252	4.428	4.220	4.415	8,461,521	+0.20(+4.64%)
Nov 06, 2009	4.148	4.278	4.115	4.220	8,599,650	+0.06(+1.41%)
Nov 05, 2009	4.063	4.174	4.024	4.161	8,880,418	+0.18(+4.42%)
Nov 04, 2009	3.939	4.135	3.939	3.985	13,423,052	+0.08(+2.00%)
Nov 03, 2009	3.894	3.946	3.724	3.907	10,350,004	+0.07(+1.70%)

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.