Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.170	8.363	8.131	8.329	16,452,420	+0.13(+1.53%)
Mar 30, 2011	8.084	8.237	8.044	8.203	31,268,056	+0.19(+2.31%)
Mar 29, 2011	8.044	8.051	7.952	8.018	10,689,877	-0.01(-0.08%)
Mar 28, 2011	8.051	8.101	8.011	8.025	16,841,312	+0.01(+0.08%)
Mar 25, 2011	8.018	8.084	7.938	8.018	30,131,638	+0.07(+0.92%)
Mar 24, 2011	7.925	7.972	7.806	7.945	18,848,486	+0.07(+0.84%)
Mar 23, 2011	7.905	7.919	7.786	7.879	18,954,490	-0.05(-0.59%)
Mar 22, 2011	8.084	8.111	7.872	7.925	8,632,544	-0.15(-1.81%)
Mar 21, 2011	8.084	8.091	8.011	8.071	12,895,057	+0.17(+2.18%)
Mar 18, 2011	8.064	8.097	7.879	7.899	17,951,552	-0.07(-0.83%)
Mar 17, 2011	7.978	8.025	7.919	7.965	10,542,297	+0.18(+2.30%)
Mar 16, 2011	7.938	8.038	7.779	7.786	17,833,692	-0.20(-2.49%)
Mar 15, 2011	7.958	8.237	7.932	7.985	16,477,565	-0.25(-3.06%)
Mar 14, 2011	8.349	8.455	8.137	8.237	11,455,277	-0.19(-2.20%)
Mar 11, 2011	8.369	8.508	8.343	8.422	10,176,108	+0.01(+0.08%)
Mar 10, 2011	8.508	8.548	8.379	8.416	15,007,303	-0.25(-2.83%)
Mar 09, 2011	8.601	8.780	8.495	8.661	13,950,357	+0.03(+0.38%)
Mar 08, 2011	8.509	8.746	8.443	8.628	14,100,922	+0.16(+1.87%)
Mar 07, 2011	8.634	8.680	8.410	8.469	12,010,002	-0.13(-1.46%)
Mar 04, 2011	8.562	8.680	8.482	8.595	8,651,699	+0.01(+0.08%)
Mar 03, 2011	8.572	8.720	8.548	8.588	8,440,768	+0.14(+1.64%)
Mar 02, 2011	8.278	8.575	8.278	8.449	9,501,354	+0.13(+1.59%)

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.

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Contact Information

Follow Us