Indicators

Interpublic GroupCompanies (NY: IPG )

31.78 +0.15 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.631	7.669	7.514	7.645	9,214,756	-0.01(-0.18%)
Sep 27, 2012	7.665	7.714	7.528	7.659	8,062,635	+0.05(+0.63%)
Sep 26, 2012	7.741	7.765	7.590	7.610	6,411,908	-0.12(-1.60%)
Sep 25, 2012	7.913	7.940	7.724	7.734	6,042,566	-0.13(-1.66%)
Sep 24, 2012	7.947	7.975	7.810	7.865	6,168,790	-0.10(-1.21%)
Sep 21, 2012	8.037	8.160	7.947	7.961	9,702,867	-0.02(-0.26%)
Sep 20, 2012	7.968	8.037	7.844	7.982	8,410,267	-0.05(-0.60%)
Sep 19, 2012	7.892	8.085	7.892	8.030	7,804,043	+0.12(+1.48%)
Sep 18, 2012	8.016	8.037	7.830	7.913	10,934,153	-0.10(-1.29%)
Sep 17, 2012	8.002	8.140	7.975	8.016	8,246,624	+0.01(+0.09%)
Sep 14, 2012	8.119	8.209	7.989	8.009	15,759,922	-0.06(-0.77%)
Sep 13, 2012	7.961	8.133	7.872	8.071	12,288,962	+0.10(+1.29%)
Sep 12, 2012	7.762	7.989	7.748	7.968	15,727,837	+0.26(+3.39%)
Sep 11, 2012	7.569	7.734	7.569	7.707	6,774,192	+0.09(+1.17%)
Sep 10, 2012	7.500	7.731	7.473	7.617	6,078,789	+0.07(+0.91%)
Sep 07, 2012	7.549	7.628	7.418	7.549	7,870,744	-0.02(-0.27%)
Sep 06, 2012	7.466	7.624	7.456	7.569	7,399,391	+0.18(+2.42%)
Sep 05, 2012	7.390	7.459	7.329	7.390	6,813,834	+0.03(+0.37%)

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.