Indicators

Interpublic GroupCompanies (NY: IPG )

31.37 +0.58 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.614	6.747	6.566	6.629	5,439,246	+0.01(+0.15%)
Sep 29, 2010	6.605	6.724	6.546	6.619	8,309,706	-0.06(-0.89%)
Sep 28, 2010	6.718	6.718	6.546	6.678	8,158,984	-0.03(-0.39%)
Sep 27, 2010	6.605	6.790	6.579	6.704	8,017,211	+0.07(+0.99%)
Sep 24, 2010	6.474	6.665	6.408	6.638	13,393,032	+0.28(+4.46%)
Sep 23, 2010	6.355	6.645	6.216	6.355	10,173,473	-0.01(-0.10%)
Sep 22, 2010	6.421	6.487	6.269	6.362	6,747,108	-0.07(-1.13%)
Sep 21, 2010	6.546	6.586	6.362	6.434	5,778,790	-0.09(-1.31%)
Sep 20, 2010	6.375	6.566	6.329	6.520	9,372,191	+0.16(+2.49%)
Sep 17, 2010	6.362	6.388	6.118	6.362	15,477,669	+0.15(+2.33%)
Sep 15, 2010	6.282	6.322	6.144	6.216	10,255,389	-0.09(-1.46%)
Sep 14, 2010	6.329	6.441	6.302	6.309	7,795,902	-0.03(-0.42%)
Sep 13, 2010	6.342	6.460	6.276	6.335	9,928,096	+0.05(+0.73%)
Sep 10, 2010	6.085	6.305	6.085	6.289	10,069,873	+0.22(+3.58%)
Sep 09, 2010	6.170	6.170	6.042	6.071	6,903,100	+0.02(+0.33%)
Sep 08, 2010	5.992	6.091	5.946	6.052	6,287,652	+0.12(+2.00%)
Sep 07, 2010	5.966	6.065	5.926	5.933	791	-0.13(-2.17%)
Sep 03, 2010	6.052	6.091	5.933	6.065	6,129,923	+0.11(+1.88%)
Sep 02, 2010	5.854	6.006	5.768	5.953	329	+0.15(+2.50%)

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.