Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interpublic GroupCompanies (NY: IPG )

31.80 +0.18 (+0.55%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.03 10.20 9.960 10.14 4,309,578 +0.17(+1.72%)
Mar 30, 2004 9.927 9.980 9.861 9.973 4,910,851 -0.01(-0.13%)
Mar 29, 2004 9.947 10.05 9.914 9.986 2,745,449 +0.09(+0.93%)
Mar 26, 2004 9.861 10.02 9.821 9.894 3,099,148 -0.01(-0.13%)
Mar 25, 2004 9.920 10.05 9.881 9.907 3,157,669 +0.04(+0.40%)
Mar 24, 2004 9.927 9.980 9.742 9.868 2,576,711 -0.11(-1.06%)
Mar 23, 2004 9.854 10.03 9.841 9.973 2,991,507 +0.17(+1.75%)
Mar 22, 2004 9.894 9.960 9.762 9.802 3,014,552 -0.16(-1.65%)
Mar 19, 2004 9.927 10.11 9.927 9.967 1,936,020 -0.06(-0.59%)
Mar 18, 2004 10.14 10.17 9.947 10.03 3,017,735 -0.09(-0.91%)
Mar 17, 2004 10.12 10.22 10.06 10.12 4,710,124 +0.13(+1.25%)
Mar 16, 2004 10.13 10.20 9.940 9.993 3,863,096 -0.01(-0.07%)
Mar 15, 2004 10.36 10.36 9.993 10.000 5,908,425 -0.35(-3.38%)
Mar 12, 2004 10.45 10.53 10.23 10.35 7,949,660 -0.10(-0.95%)
Mar 11, 2004 10.52 10.64 10.33 10.45 5,477,709 -0.26(-2.46%)
Mar 10, 2004 11.17 11.17 10.65 10.71 7,094,749 -0.46(-4.08%)
Mar 09, 2004 10.86 11.39 10.86 11.17 11,353,084 +0.30(+2.79%)
Mar 08, 2004 10.92 11.04 10.84 10.86 2,345,207 -0.07(-0.60%)
Mar 05, 2004 11.02 11.05 10.88 10.93 4,751,664 -0.09(-0.78%)
Mar 04, 2004 11.00 11.08 10.96 11.02 3,707,244 +0.01(+0.06%)
Mar 03, 2004 11.08 11.13 10.92 11.01 4,620,827 -0.07(-0.66%)
Mar 02, 2004 11.15 11.18 11.08 11.08 3,496,662 -0.09(-0.77%)
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.