Interpublic GroupCompanies (NY: IPG )

30.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.425 8.477 8.229 8.392 5,955,295 -0.03(-0.39%)
Apr 28, 2005 8.470 8.510 8.386 8.425 1,640,261 -0.08(-1.00%)
Apr 27, 2005 8.536 8.542 8.470 8.510 3,216,009 -0.03(-0.31%)
Apr 26, 2005 8.555 8.562 8.470 8.536 3,601,250 -0.01(-0.15%)
Apr 25, 2005 8.542 8.594 8.510 8.549 1,815,412 +0.02(+0.23%)
Apr 22, 2005 8.588 8.588 8.497 8.529 1,974,473 -0.06(-0.68%)
Apr 21, 2005 8.470 8.601 8.464 8.588 3,487,087 +0.17(+2.02%)
Apr 20, 2005 8.484 8.516 8.386 8.418 4,429,196 -0.08(-0.92%)
Apr 19, 2005 8.451 8.523 8.418 8.497 2,777,748 +0.08(+0.93%)
Apr 18, 2005 8.418 8.477 8.360 8.418 3,460,424 -0.07(-0.77%)
Apr 15, 2005 8.497 8.503 8.373 8.484 3,807,049 -0.06(-0.69%)
Apr 14, 2005 8.594 8.634 8.536 8.542 3,179,232 -0.08(-0.98%)
Apr 13, 2005 8.666 8.712 8.568 8.627 2,694,999 -0.04(-0.45%)
Apr 12, 2005 8.634 8.692 8.484 8.666 4,111,839 +0.03(+0.38%)
Apr 11, 2005 8.562 8.666 8.549 8.634 4,692,152 +0.07(+0.84%)
Apr 08, 2005 8.484 8.562 8.457 8.562 5,565,457 +0.11(+1.31%)
Apr 07, 2005 8.470 8.523 8.360 8.451 5,882,200 -0.07(-0.77%)
Apr 06, 2005 8.484 8.614 8.451 8.516 8,953,553 +0.22(+2.59%)
Apr 05, 2005 8.112 8.455 8.092 8.301 9,079,208 +0.30(+3.75%)
Apr 04, 2005 7.948 8.059 7.896 8.001 7,288,007 +0.05(+0.66%)
Apr 01, 2005 8.020 8.092 7.903 7.948 2,787,708 -0.07(-0.81%)
Mar 31, 2005 7.994 8.040 7.916 8.014 4,371,425 +0.08(+0.99%)
Mar 30, 2005 7.831 8.007 7.798 7.935 10,951,165 +0.08(+1.00%)
Mar 29, 2005 7.877 7.922 7.824 7.857 4,633,615 -0.01(-0.08%)
Mar 28, 2005 7.831 7.896 7.779 7.864 3,027,833 +0.03(+0.33%)
Mar 24, 2005 7.779 7.864 7.720 7.837 4,325,453 +0.04(+0.50%)
Mar 23, 2005 7.622 7.837 7.603 7.798 6,365,207 +0.12(+1.62%)
Mar 22, 2005 7.655 7.785 7.635 7.674 5,665,521 +0.02(+0.26%)
Mar 21, 2005 7.635 7.700 7.616 7.655 3,968,255 -0.02(-0.26%)
Mar 18, 2005 7.570 7.694 7.550 7.674 10,360,892 +0.01(+0.09%)
Mar 17, 2005 7.524 7.674 7.381 7.668 5,470,449 +0.16(+2.17%)
Mar 16, 2005 7.622 7.661 7.479 7.505 7,952,447 -0.11(-1.46%)
Mar 15, 2005 7.824 7.824 7.583 7.616 7,350,375 -0.16(-2.10%)
Mar 14, 2005 7.929 7.994 7.688 7.779 17,086,514 -0.39(-4.72%)
Mar 11, 2005 7.831 8.223 7.818 8.164 17,341,656 +0.10(+1.30%)
Mar 10, 2005 8.196 8.249 7.988 8.059 12,609,662 -0.12(-1.52%)
Mar 09, 2005 8.373 8.412 7.864 8.183 11,908,751 -0.19(-2.26%)
Mar 08, 2005 8.536 8.536 8.346 8.373 9,221,719 -0.18(-2.06%)
Mar 07, 2005 8.581 8.594 8.542 8.549 3,782,684 -0.02(-0.23%)
Mar 04, 2005 8.594 8.614 8.562 8.568 2,726,566 -0.02(-0.23%)
Mar 03, 2005 8.621 8.640 8.568 8.588 7,609,807 -0.03(-0.38%)
Mar 02, 2005 8.601 8.679 8.581 8.621 6,119,106 +0.01(+0.08%)
Mar 01, 2005 8.575 8.647 8.568 8.614 4,216,961 +0.04(+0.46%)
Feb 28, 2005 8.562 8.621 8.555 8.575 3,244,971 -0.04(-0.45%)
Feb 25, 2005 8.614 8.647 8.562 8.614 2,421,929 +0.00(+0.00%)
Feb 24, 2005 8.594 8.640 8.555 8.614 4,057,899 +0.00(+0.00%)
Feb 23, 2005 8.594 8.647 8.581 8.614 5,005,678 +0.01(+0.15%)
Feb 22, 2005 8.562 8.653 8.544 8.601 2,927,002 +0.01(+0.08%)
Feb 18, 2005 8.594 8.679 8.575 8.594 4,551,480 +0.01(+0.08%)
Feb 17, 2005 8.614 8.673 8.555 8.588 8,892,564 -0.13(-1.50%)
Feb 16, 2005 8.745 8.758 8.686 8.718 3,155,173 -0.05(-0.60%)
Feb 15, 2005 8.895 8.895 8.712 8.771 7,926,091 -0.12(-1.32%)
Feb 14, 2005 8.901 8.960 8.849 8.888 3,419,356 -0.04(-0.44%)
Feb 11, 2005 8.908 8.960 8.745 8.927 3,143,681 +0.05(+0.59%)
Feb 10, 2005 8.842 8.921 8.842 8.875 5,983,797 +0.03(+0.29%)
Feb 09, 2005 8.829 8.888 8.803 8.849 3,292,935 +0.01(+0.07%)
Feb 08, 2005 9.006 9.006 8.764 8.842 4,845,084 +0.00(+0.00%)
Feb 07, 2005 8.790 8.921 8.787 8.842 5,503,395 +0.11(+1.27%)
Feb 04, 2005 8.608 8.777 8.601 8.732 5,623,687 +0.13(+1.52%)
Feb 03, 2005 8.608 8.647 8.555 8.601 2,860,496 -0.01(-0.08%)
Feb 02, 2005 8.562 8.621 8.529 8.608 1,795,491 +0.03(+0.30%)
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.