Indicators

Interpublic GroupCompanies (NY: IPG )

29.91 -0.32 (-1.04%)

Streaming Delayed Price Updated: 2:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.405	9.418	9.261	9.379	2,631,062	-0.01(-0.14%)
May 27, 2004	9.405	9.424	9.281	9.392	5,328,360	+0.03(+0.28%)
May 26, 2004	9.327	9.457	9.327	9.366	3,720,438	-0.01(-0.07%)
May 25, 2004	9.300	9.431	9.203	9.372	3,275,181	+0.01(+0.14%)
May 24, 2004	9.353	9.392	9.274	9.359	2,342,043	+0.10(+1.06%)
May 21, 2004	9.248	9.287	9.196	9.261	5,676,868	+0.07(+0.71%)
May 20, 2004	9.268	9.340	9.137	9.196	2,197,304	-0.07(-0.77%)
May 19, 2004	9.203	9.405	9.157	9.268	2,948,751	+0.13(+1.43%)
May 18, 2004	9.131	9.274	9.066	9.137	2,416,099	+0.04(+0.43%)
May 17, 2004	9.164	9.548	9.033	9.098	2,390,647	-0.23(-2.45%)
May 14, 2004	9.287	9.444	9.261	9.327	2,498,128	+0.05(+0.49%)
May 13, 2004	9.333	9.405	9.131	9.281	3,869,317	-0.12(-1.25%)
May 12, 2004	9.529	9.529	9.092	9.398	3,083,984	-0.12(-1.30%)
May 11, 2004	9.457	9.633	9.340	9.522	5,302,141	+0.14(+1.46%)
May 10, 2004	9.959	9.966	9.314	9.385	7,032,724	-0.63(-6.25%)
May 07, 2004	10.08	10.28	9.868	10.01	4,751,857	-0.12(-1.22%)
May 06, 2004	10.24	10.34	10.11	10.14	1,796,205	-0.18(-1.77%)
May 05, 2004	10.23	10.42	10.23	10.32	1,504,734	+0.10(+0.96%)
May 04, 2004	10.34	10.34	10.16	10.22	3,489,836	-0.12(-1.20%)

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.