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 (%)
Feb 28, 2006	6.891	6.885	6.748	6.761	2,138,745	-0.13(-1.89%)
Feb 27, 2006	6.911	6.950	6.839	6.891	3,058,174	+0.03(+0.48%)
Feb 24, 2006	6.741	6.878	6.669	6.859	12,362,949	+0.14(+2.14%)
Feb 23, 2006	6.526	6.728	6.461	6.715	6,100,258	+0.18(+2.80%)
Feb 22, 2006	6.513	6.571	6.480	6.532	2,768,094	+0.07(+1.11%)
Feb 21, 2006	6.585	6.650	6.441	6.461	2,161,271	-0.08(-1.20%)
Feb 17, 2006	6.526	6.558	6.500	6.539	2,006,500	+0.01(+0.20%)
Feb 16, 2006	6.552	6.591	6.506	6.526	1,863,835	-0.03(-0.50%)
Feb 15, 2006	6.591	6.656	6.519	6.558	3,328,945	-0.03(-0.50%)
Feb 14, 2006	6.558	6.682	6.506	6.591	1,873,949	+0.01(+0.20%)
Feb 13, 2006	6.532	6.578	6.493	6.578	1,966,352	+0.06(+0.90%)
Feb 10, 2006	6.506	6.558	6.467	6.519	1,892,797	+0.00(+0.00%)
Feb 09, 2006	6.519	6.578	6.506	6.519	3,812,412	-0.01(-0.10%)
Feb 08, 2006	6.447	6.532	6.395	6.526	2,880,264	+0.09(+1.42%)
Feb 07, 2006	6.447	6.487	6.395	6.434	3,032,583	-0.03(-0.40%)
Feb 06, 2006	6.487	6.506	6.415	6.461	4,801,258	+0.03(+0.41%)
Feb 03, 2006	6.408	6.454	6.350	6.434	4,551,173	-0.04(-0.60%)
Feb 02, 2006	6.643	6.643	6.454	6.474	4,244,697	-0.16(-2.36%)

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.