Indicators

Interpublic GroupCompanies (NY: IPG )

30.23 -0.05 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.069	8.316	8.042	8.233	12,049,847	+0.21(+2.63%)
Jun 29, 2011	8.016	8.115	7.983	8.023	8,520,003	+0.07(+0.83%)
Jun 28, 2011	7.726	8.003	7.713	7.957	11,846,854	+0.28(+3.60%)
Jun 27, 2011	7.647	7.720	7.532	7.680	5,259,567	+0.13(+1.75%)
Jun 24, 2011	7.647	7.707	7.542	7.548	11,086,822	-0.10(-1.29%)
Jun 23, 2011	7.509	7.667	7.456	7.647	11,740,640	-0.01(-0.09%)
Jun 22, 2011	7.739	7.825	7.654	7.654	7,102,613	-0.13(-1.61%)
Jun 21, 2011	7.581	7.786	7.548	7.779	9,149,498	+0.24(+3.14%)
Jun 20, 2011	7.525	7.555	7.509	7.542	6,511,829	+0.06(+0.79%)
Jun 17, 2011	7.614	7.634	7.430	7.483	10,033,700	-0.04(-0.53%)
Jun 16, 2011	7.608	7.621	7.420	7.522	8,517,145	-0.13(-1.72%)
Jun 15, 2011	7.667	7.759	7.568	7.654	10,058,678	-0.09(-1.19%)
Jun 14, 2011	7.707	7.772	7.634	7.746	6,270,810	+0.15(+1.99%)
Jun 13, 2011	7.575	7.746	7.542	7.595	9,491,845	+0.02(+0.26%)
Jun 10, 2011	7.812	7.812	7.555	7.575	15,359,591	-0.26(-3.36%)
Jun 09, 2011	7.384	7.904	7.364	7.838	24,917,888	+0.47(+6.44%)
Jun 08, 2011	7.450	7.483	7.338	7.364	19,571,010	-0.11(-1.41%)
Jun 07, 2011	7.397	7.483	7.371	7.469	12,099,316	+0.10(+1.33%)
Jun 06, 2011	7.456	7.522	7.351	7.371	9,797,536	-0.10(-1.32%)

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.