Indicators

Interpublic GroupCompanies (NY: IPG )

30.44 -0.99 (-3.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.355	3.454	3.316	3.454	6,843,911	+0.12(+3.56%)
May 28, 2009	3.388	3.408	3.257	3.336	15,491,418	-0.01(-0.39%)
May 27, 2009	3.342	3.507	3.309	3.349	11,260,363	+0.01(+0.40%)
May 26, 2009	3.283	3.375	3.263	3.336	11,185,814	+0.01(+0.40%)
May 22, 2009	3.415	3.448	3.276	3.322	7,562,724	-0.08(-2.33%)
May 21, 2009	3.290	3.441	3.197	3.402	14,663,870	+0.06(+1.78%)
May 20, 2009	3.547	3.586	3.204	3.342	10,994,743	-0.17(-4.88%)
May 19, 2009	3.507	3.665	3.461	3.514	9,490,798	+0.05(+1.33%)
May 18, 2009	3.402	3.468	3.342	3.468	6,854,026	+0.11(+3.34%)
May 15, 2009	3.395	3.454	3.309	3.355	8,179,782	-0.06(-1.74%)
May 14, 2009	3.322	3.481	3.309	3.415	9,215,960	+0.06(+1.77%)
May 13, 2009	3.547	3.547	3.336	3.355	8,902,901	-0.22(-6.09%)
May 12, 2009	3.725	3.764	3.454	3.573	10,519,755	-0.11(-2.87%)
May 11, 2009	3.705	3.791	3.639	3.678	7,661,213	-0.16(-4.29%)
May 08, 2009	3.889	3.942	3.682	3.843	9,997,494	+0.05(+1.30%)
May 07, 2009	4.081	4.143	3.758	3.794	10,713,329	-0.23(-5.81%)
May 06, 2009	4.008	4.048	3.856	4.028	7,274,094	+0.14(+3.56%)
May 05, 2009	4.034	4.120	3.856	3.889	15,498,020	-0.15(-3.59%)
May 04, 2009	3.972	4.041	3.955	4.034	15,136,294	-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.