Indicators

Interpublic GroupCompanies (NY: IPG )

29.90 -0.33 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.585	6.650	6.500	6.591	4,730,922	-0.02(-0.30%)
Jan 30, 2006	6.689	6.695	6.585	6.611	4,335,567	-0.05(-0.78%)
Jan 27, 2006	6.735	6.819	6.539	6.663	5,431,680	-0.08(-1.16%)
Jan 26, 2006	6.669	6.767	6.689	6.741	3,824,977	+0.08(+1.18%)
Jan 25, 2006	6.617	6.663	6.493	6.663	2,555,399	+0.04(+0.59%)
Jan 24, 2006	6.513	6.630	6.513	6.624	7,288,007	+0.11(+1.70%)
Jan 23, 2006	6.421	6.519	6.421	6.513	3,192,564	+0.09(+1.42%)
Jan 20, 2006	6.539	6.571	6.415	6.421	5,085,055	-0.18(-2.67%)
Jan 19, 2006	6.526	6.604	6.493	6.598	3,016,186	+0.07(+1.10%)
Jan 18, 2006	6.467	6.539	6.461	6.526	2,867,392	+0.03(+0.50%)
Jan 17, 2006	6.461	6.539	6.461	6.493	3,550,528	-0.03(-0.50%)
Jan 13, 2006	6.532	6.558	6.434	6.526	3,488,466	+0.03(+0.40%)
Jan 12, 2006	6.526	6.545	6.461	6.500	2,285,700	-0.04(-0.60%)
Jan 11, 2006	6.545	6.578	6.500	6.539	10,194,782	+0.01(+0.20%)
Jan 10, 2006	6.630	6.656	6.454	6.526	9,058,521	-0.14(-2.15%)
Jan 09, 2006	6.735	6.754	6.663	6.669	4,463,368	+0.00(+0.00%)
Jan 06, 2006	6.715	6.761	6.624	6.669	9,275,046	+0.10(+1.59%)
Jan 05, 2006	6.415	6.578	6.415	6.565	5,397,967	+0.13(+2.03%)
Jan 04, 2006	6.350	6.500	6.331	6.434	6,853,270	+0.08(+1.34%)

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.