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 (%)
Apr 29, 2005 8.335 8.386 8.141 8.303 6,019,596 -0.03(-0.39%)
Apr 28, 2005 8.380 8.419 8.296 8.335 1,657,971 -0.08(-1.00%)
Apr 27, 2005 8.445 8.451 8.380 8.419 3,250,733 -0.03(-0.31%)
Apr 26, 2005 8.464 8.470 8.380 8.445 3,640,134 -0.01(-0.15%)
Apr 25, 2005 8.451 8.503 8.419 8.457 1,835,014 +0.02(+0.23%)
Apr 22, 2005 8.496 8.496 8.406 8.438 1,995,792 -0.06(-0.68%)
Apr 21, 2005 8.380 8.509 8.374 8.496 3,524,739 +0.17(+2.02%)
Apr 20, 2005 8.393 8.425 8.296 8.328 4,477,019 -0.08(-0.92%)
Apr 19, 2005 8.361 8.432 8.328 8.406 2,807,740 +0.08(+0.93%)
Apr 18, 2005 8.328 8.386 8.270 8.328 3,497,787 -0.06(-0.77%)
Apr 15, 2005 8.406 8.412 8.283 8.393 3,848,155 -0.06(-0.69%)
Apr 14, 2005 8.503 8.541 8.445 8.451 3,213,559 -0.08(-0.98%)
Apr 13, 2005 8.574 8.619 8.477 8.535 2,724,098 -0.04(-0.45%)
Apr 12, 2005 8.541 8.600 8.393 8.574 4,156,236 +0.03(+0.38%)
Apr 11, 2005 8.470 8.574 8.457 8.541 4,742,815 +0.07(+0.84%)
Apr 08, 2005 8.393 8.470 8.367 8.470 5,625,549 +0.11(+1.31%)
Apr 07, 2005 8.380 8.432 8.270 8.361 5,945,712 -0.06(-0.77%)
Apr 06, 2005 8.393 8.522 8.361 8.425 9,050,228 +0.21(+2.59%)
Apr 05, 2005 8.025 8.365 8.006 8.212 9,177,240 +0.30(+3.75%)
Apr 04, 2005 7.864 7.973 7.812 7.915 7,366,698 +0.05(+0.66%)
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.