Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.801 5.801 5.426 5.568 17,274,790 +0.14(+2.50%)
Feb 28, 2008 5.536 5.594 5.413 5.433 5,262,074 -0.17(-3.00%)
Feb 27, 2008 5.639 5.678 5.542 5.601 8,335,655 -0.08(-1.48%)
Feb 26, 2008 5.601 5.691 5.601 5.685 7,785,832 +0.06(+1.15%)
Feb 25, 2008 5.510 5.646 5.446 5.620 10,105,018 +0.14(+2.47%)
Feb 22, 2008 5.381 5.497 5.342 5.484 7,736,442 +0.12(+2.29%)
Feb 21, 2008 5.523 5.523 5.342 5.362 4,788,992 -0.13(-2.35%)
Feb 20, 2008 5.407 5.491 5.381 5.491 4,969,495 +0.06(+1.19%)
Feb 19, 2008 5.555 5.562 5.407 5.426 5,863,182 -0.08(-1.41%)
Feb 18, 2008 5.446 5.510 5.387 5.504 0 +0.00(+0.00%)
Feb 15, 2008 5.446 5.510 5.387 5.504 12,178,711 +0.05(+0.95%)
Feb 14, 2008 5.530 5.555 5.400 5.452 13,401,745 -0.06(-1.17%)
Feb 13, 2008 5.484 5.588 5.465 5.517 14,425,918 +0.07(+1.30%)
Feb 12, 2008 5.387 5.523 5.381 5.446 7,143,637 +0.08(+1.44%)
Feb 11, 2008 5.342 5.400 5.278 5.368 9,701,333 +0.03(+0.61%)
Feb 08, 2008 5.433 5.491 5.278 5.336 6,738,081 -0.12(-2.13%)
Feb 07, 2008 5.465 5.491 5.355 5.452 7,079,533 +0.00(+0.00%)
Feb 06, 2008 5.607 5.678 5.433 5.452 9,882,621 -0.10(-1.75%)
Feb 05, 2008 5.723 5.762 5.530 5.549 9,517,542 -0.25(-4.24%)
Feb 04, 2008 5.801 5.814 5.704 5.794 6,874,560 -0.01(-0.11%)
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.