Indicators

Interpublic GroupCompanies (NY: IPG )

31.40 -0.50 (-1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.357	3.456	3.318	3.456	6,840,022	+0.12(+3.56%)
May 28, 2009	3.390	3.410	3.258	3.338	15,482,616	-0.01(-0.39%)
May 27, 2009	3.344	3.509	3.311	3.351	11,253,965	+0.01(+0.40%)
May 26, 2009	3.285	3.377	3.265	3.338	11,179,458	+0.01(+0.40%)
May 22, 2009	3.417	3.450	3.278	3.324	7,558,426	-0.08(-2.33%)
May 21, 2009	3.291	3.443	3.199	3.404	14,655,538	+0.06(+1.78%)
May 20, 2009	3.549	3.588	3.206	3.344	10,988,495	-0.17(-4.88%)
May 19, 2009	3.509	3.667	3.463	3.516	9,485,405	+0.05(+1.33%)
May 18, 2009	3.404	3.470	3.344	3.470	6,850,131	+0.11(+3.34%)
May 15, 2009	3.397	3.456	3.311	3.357	8,175,135	-0.06(-1.74%)
May 14, 2009	3.324	3.483	3.311	3.417	9,210,724	+0.06(+1.77%)
May 13, 2009	3.549	3.549	3.338	3.357	8,897,842	-0.22(-6.09%)
May 12, 2009	3.727	3.766	3.456	3.575	10,513,778	-0.11(-2.87%)
May 11, 2009	3.707	3.793	3.641	3.681	7,656,860	-0.16(-4.29%)
May 08, 2009	3.892	3.944	3.684	3.845	9,991,813	+0.05(+1.30%)
May 07, 2009	4.083	4.146	3.760	3.796	10,707,242	-0.23(-5.81%)
May 06, 2009	4.010	4.050	3.859	4.030	7,269,961	+0.14(+3.56%)
May 05, 2009	4.037	4.122	3.859	3.892	15,489,214	-0.15(-3.59%)
May 04, 2009	3.974	4.043	3.958	4.037	15,127,693	-0.13(-3.16%)

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.