Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.079	8.269	8.039	8.236	16,638,896	+0.12(+1.53%)
Mar 30, 2011	7.994	8.144	7.954	8.112	31,622,458	+0.18(+2.31%)
Mar 29, 2011	7.954	7.961	7.863	7.928	10,811,039	-0.01(-0.08%)
Mar 28, 2011	7.961	8.010	7.922	7.935	17,032,196	+0.01(+0.08%)
Mar 25, 2011	7.928	7.994	7.849	7.928	30,473,160	+0.07(+0.92%)
Mar 24, 2011	7.836	7.882	7.718	7.856	19,062,120	+0.07(+0.84%)
Mar 23, 2011	7.817	7.830	7.699	7.790	19,169,326	-0.05(-0.59%)
Mar 22, 2011	7.994	8.020	7.784	7.836	8,730,388	-0.14(-1.81%)
Mar 21, 2011	7.994	8.000	7.922	7.981	13,041,214	+0.17(+2.18%)
Mar 18, 2011	7.974	8.007	7.790	7.810	18,155,020	-0.07(-0.83%)
Mar 17, 2011	7.889	7.935	7.830	7.876	10,661,787	+0.18(+2.30%)
Mar 16, 2011	7.849	7.948	7.692	7.699	18,035,824	-0.20(-2.49%)
Mar 15, 2011	7.869	8.144	7.843	7.895	16,664,326	-0.25(-3.06%)
Mar 14, 2011	8.256	8.361	8.046	8.144	11,585,115	-0.18(-2.20%)
Mar 11, 2011	8.275	8.413	8.249	8.328	10,291,447	+0.01(+0.08%)
Mar 10, 2011	8.413	8.452	8.285	8.321	15,177,401	-0.24(-2.83%)
Mar 09, 2011	8.505	8.682	8.400	8.564	14,108,475	+0.03(+0.38%)
Mar 08, 2011	8.413	8.648	8.348	8.531	14,260,746	+0.16(+1.87%)
Mar 07, 2011	8.537	8.583	8.316	8.374	12,146,127	-0.12(-1.46%)
Mar 04, 2011	8.466	8.582	8.387	8.498	8,749,760	+0.01(+0.08%)
Mar 03, 2011	8.475	8.622	8.453	8.492	8,536,439	+0.14(+1.64%)
Mar 02, 2011	8.185	8.479	8.185	8.355	9,609,046	+0.13(+1.59%)

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.

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Newport Daily Express