Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	36.88	37.12	36.63	37.04	6,467,690	+0.47(+1.29%)
Jun 29, 2023	37.15	37.28	36.48	36.57	4,147,242	-0.72(-1.93%)
Jun 28, 2023	37.55	37.64	37.00	37.29	3,046,777	-0.39(-1.04%)
Jun 27, 2023	37.38	38.21	37.38	37.68	6,248,282	+0.28(+0.74%)
Jun 26, 2023	37.00	37.62	37.00	37.40	2,859,259	+0.46(+1.25%)
Jun 23, 2023	37.11	37.37	36.83	36.94	5,169,709	-0.47(-1.26%)
Jun 22, 2023	38.04	38.21	37.20	37.41	3,390,677	-0.56(-1.47%)
Jun 21, 2023	37.84	38.28	37.67	37.97	2,565,888	+0.10(+0.25%)
Jun 20, 2023	38.28	38.69	37.87	37.87	3,390,645	-0.57(-1.47%)
Jun 16, 2023	38.92	39.02	38.26	38.44	6,493,581	-0.53(-1.35%)
Jun 15, 2023	38.43	39.07		38.97	3,961,344	+4.58(+13.32%)
May 08, 2023	34.24	34.48	33.96	34.39	3,380,306	+0.51(+1.52%)
May 05, 2023	32.98	33.92	32.93	33.87	4,382,540	+1.30(+4.00%)
May 04, 2023	32.38	32.75	31.77	32.57	6,372,969	-0.42(-1.27%)
May 03, 2023	34.04	34.18	32.92	32.99	7,684,049	-0.93(-2.75%)
May 02, 2023	34.34	34.39	33.53	33.92	7,286,640	-0.49(-1.41%)
May 01, 2023	34.03	34.64	33.98	34.41	4,071,730	+0.40(+1.18%)
Apr 28, 2023	33.09	34.18	33.08	34.01	4,703,054	+0.50(+1.48%)
Apr 27, 2023	33.84	34.01	32.27	33.51	6,697,751	-1.28(-3.67%)
Apr 26, 2023	35.13	35.44	34.77	34.79	6,515,608	-0.43(-1.22%)
Apr 25, 2023	35.44	35.44	34.97	35.22	3,204,352	-0.35(-0.99%)
Apr 24, 2023	35.73	35.86	35.42	35.57	3,122,938	-0.12(-0.35%)
Apr 21, 2023	35.55	35.70	35.10	35.69	15,760,477	+0.19(+0.54%)
Apr 20, 2023	35.41	35.65	35.35	35.50	4,250,309	-0.18(-0.51%)
Apr 19, 2023	36.43	36.48	35.54	35.68	4,899,724	-0.88(-2.40%)
Apr 18, 2023	36.57	36.73	36.44	36.56	3,545,270	+0.32(+0.89%)
Apr 17, 2023	36.11	36.32	35.88	36.23	4,143,506	+0.18(+0.50%)
Apr 14, 2023	35.91	36.20	35.78	36.05	4,079,935	-0.09(-0.24%)
Apr 13, 2023	35.84	36.18	35.54	36.14	3,964,456	+0.49(+1.39%)
Apr 12, 2023	35.69	36.02	35.49	35.64	2,800,139	+0.17(+0.48%)
Apr 11, 2023	35.41	35.87	35.24	35.47	3,363,327	+0.19(+0.54%)
Apr 10, 2023	34.94	35.39	34.85	35.28	3,442,319	+0.08(+0.22%)
Apr 06, 2023	35.12	35.33	34.85	35.21	4,573,442	-0.04(-0.11%)
Apr 05, 2023	35.31	35.41	34.42	35.25	5,582,555	-0.38(-1.07%)
Apr 04, 2023	35.87	36.13	35.40	35.63	3,519,829	-0.13(-0.37%)
Apr 03, 2023	35.43	35.87	35.38	35.76	4,777,591	+0.31(+0.89%)
Mar 31, 2023	34.88	35.51	34.83	35.45	3,399,008	+0.74(+2.14%)
Mar 30, 2023	34.42	34.75	34.28	34.70	4,026,343	+1.09(+3.23%)
Mar 29, 2023	33.39	33.66	33.24	33.62	3,797,601	+0.08(+0.23%)
Mar 28, 2023	33.70	34.02	33.48	33.54	3,156,753	-0.26(-0.76%)
Mar 27, 2023	33.77	34.14	33.48	33.80	2,988,283	+0.45(+1.34%)
Mar 24, 2023	32.98	33.37	32.71	33.35	5,067,365	+0.01(+0.03%)
Mar 23, 2023	32.98	33.81	32.87	33.34	3,886,832	+0.52(+1.60%)
Mar 22, 2023	33.79	33.81	32.80	32.82	2,935,827	-0.87(-2.57%)
Mar 21, 2023	33.47	33.74	33.39	33.68	2,444,491	+0.65(+1.96%)
Mar 20, 2023	32.27	33.27	32.22	33.04	4,379,794	+0.93(+2.91%)
Mar 17, 2023	32.09	32.23	31.67	32.10	10,872,924	-0.30(-0.94%)
Mar 16, 2023	31.17	32.45	31.04	32.41	6,041,638	+0.79(+2.50%)
Mar 15, 2023	31.77	31.87	31.09	31.62	6,116,077	-0.76(-2.35%)
Mar 14, 2023	32.28	32.40	31.74	32.38	4,714,938	+0.77(+2.44%)
Mar 13, 2023	31.69	32.28	31.42	31.61	5,659,515	-0.53(-1.66%)
Mar 10, 2023	32.54	32.68	31.90	32.14	3,740,244	-0.46(-1.40%)
Mar 09, 2023	33.34	33.34	32.56	32.60	2,631,613	-0.67(-2.00%)
Mar 08, 2023	33.38	33.51	32.98	33.27	2,482,428	-0.01(-0.03%)
Mar 07, 2023	33.94	34.05	33.22	33.27	3,030,742	-0.65(-1.91%)
Mar 06, 2023	34.10	34.20	33.68	33.92	2,840,651	-0.06(-0.17%)
Mar 03, 2023	34.07	34.09	33.62	33.98	2,562,540	+0.05(+0.14%)
Mar 02, 2023	33.59	33.97	33.26	33.93	2,956,459	+0.08(+0.22%)
Mar 01, 2023	33.72	34.11	33.54	33.86	4,033,401	+0.03(+0.08%)
Feb 28, 2023	33.92	34.20	33.71	33.83	4,987,807	-0.10(-0.28%)
Feb 27, 2023	34.44	34.47	33.84	33.92	3,399,782	-0.25(-0.72%)
Feb 24, 2023	34.21	34.33	33.92	34.17	2,546,537	-0.42(-1.20%)
Feb 23, 2023	34.64	34.74	34.35	34.58	2,417,844	+0.12(+0.36%)
Feb 22, 2023	34.52	34.94	34.39	34.46	2,477,121	-0.06(-0.16%)
Feb 21, 2023	34.94	35.07	34.48	34.52	3,288,369	-0.74(-2.09%)
Feb 17, 2023	35.14	35.34	35.01	35.25	1,878,133	+0.15(+0.43%)
Feb 16, 2023	34.84	35.38	34.81	35.10	2,389,890	-0.26(-0.75%)
Feb 15, 2023	35.24	35.40	35.18	35.37	2,390,573	-0.09(-0.27%)
Feb 14, 2023	35.42	35.68	35.19	35.46	2,542,625	+0.04(+0.11%)
Feb 13, 2023	35.05	35.49	34.60	35.42	3,309,616	+0.39(+1.10%)
Feb 10, 2023	34.88	35.32	34.77	35.04	4,589,652	+0.01(+0.03%)
Feb 09, 2023	36.17	37.01	34.38	35.03	6,802,207	-0.99(-2.75%)
Feb 08, 2023	36.68	37.20	35.96	36.02	6,351,202	-0.75(-2.03%)
Feb 07, 2023	36.95	37.11	36.31	36.76	4,518,866	-0.35(-0.94%)
Feb 06, 2023	36.72	37.27	36.70	37.11	4,733,336	+0.21(+0.56%)
Feb 03, 2023	36.29	37.29	36.29	36.90	4,681,579	+0.32(+0.88%)
Feb 02, 2023	35.11	36.71	35.11	36.58	5,028,541	+1.60(+4.59%)
Feb 01, 2023	34.29	35.15	34.18	34.98	2,660,222	+0.58(+1.67%)
Jan 31, 2023	34.06	34.40	33.95	34.40	7,918,316	+0.48(+1.42%)
Jan 30, 2023	33.55	34.05	33.51	33.92	2,539,490	+0.15(+0.45%)
Jan 27, 2023	33.77	33.97	33.58	33.77	3,495,554	-0.18(-0.53%)
Jan 26, 2023	34.29	34.42	33.83	33.95	4,256,842	-0.31(-0.91%)
Jan 25, 2023	34.30	34.42	34.12	34.26	2,909,270	-0.16(-0.47%)
Jan 24, 2023	34.71	34.88	34.16	34.42	2,943,914	-0.03(-0.08%)
Jan 23, 2023	34.25	34.67	34.19	34.45	1,861,853	+0.25(+0.72%)
Jan 20, 2023	33.48	34.25	33.21	34.21	3,060,814	+0.90(+2.69%)
Jan 19, 2023	33.42	33.54	33.04	33.31	3,244,651	-0.29(-0.87%)
Jan 18, 2023	33.61	33.84	33.41	33.60	2,968,259	+0.03(+0.08%)
Jan 17, 2023	33.83	33.95	33.40	33.57	2,311,866	-0.36(-1.06%)
Jan 13, 2023	33.59	34.03	33.46	33.93	1,748,911	+0.03(+0.08%)
Jan 12, 2023	34.11	34.16	33.77	33.90	2,366,882	-0.05(-0.14%)
Jan 11, 2023	33.81	33.97	33.48	33.95	2,285,118	+0.27(+0.81%)
Jan 10, 2023	33.55	33.73	33.32	33.68	2,277,421	+0.13(+0.39%)
Jan 09, 2023	33.76	33.91	33.36	33.54	3,389,179	-0.14(-0.42%)
Jan 06, 2023	33.50	33.81	33.39	33.69	2,483,835	+0.44(+1.33%)
Jan 05, 2023	33.03	33.32	32.80	33.24	3,093,947	+0.50(+1.53%)
Jan 04, 2023	32.08	32.88	32.08	32.74	3,111,345	+0.86(+2.69%)
Jan 03, 2023	32.05	32.24	31.64	31.88	3,174,101	+0.45(+1.44%)
Dec 30, 2022	31.40	31.58	31.18	31.43	2,564,983	-0.25(-0.80%)
Dec 29, 2022	31.29	31.86	31.23	31.69	1,732,152	+0.62(+2.00%)
Dec 28, 2022	31.63	31.88	31.04	31.06	1,897,192	-0.64(-2.02%)
Dec 27, 2022	31.38	31.98	31.28	31.70	2,645,665	+0.17(+0.54%)
Dec 23, 2022	30.94	31.59	30.86	31.53	2,001,674	+0.58(+1.86%)
Dec 22, 2022	30.72	30.97	30.33	30.96	2,478,587	-0.09(-0.27%)
Dec 21, 2022	30.91	31.23	30.86	31.04	1,920,290	+0.40(+1.29%)
Dec 20, 2022	30.36	30.78	30.31	30.65	2,389,757	+0.29(+0.96%)
Dec 19, 2022	30.74	31.02	30.14	30.36	2,585,301	-0.27(-0.89%)
Dec 16, 2022	30.32	30.77	30.25	30.63	7,086,699	-0.15(-0.49%)
Dec 15, 2022	30.94	31.18	30.59	30.78	4,739,658	-0.78(-2.48%)
Dec 14, 2022	31.59	32.16	31.34	31.56	4,421,416	-0.03(-0.09%)
Dec 13, 2022	31.77	31.97	31.23	31.59	4,912,414	+0.59(+1.89%)
Dec 12, 2022	30.19	31.02	30.05	31.01	2,931,571	+0.75(+2.46%)
Dec 09, 2022	30.19	30.59	30.04	30.26	1,872,046	-0.08(-0.25%)
Dec 08, 2022	30.44	30.58	30.21	30.34	3,110,365	+0.05(+0.16%)
Dec 07, 2022	30.76	30.77	30.23	30.29	4,270,358	-0.55(-1.77%)
Dec 06, 2022	31.20	31.38	30.51	30.84	3,395,081	-0.33(-1.06%)
Dec 05, 2022	31.34	31.48	31.07	31.17	2,464,984	-0.62(-1.96%)
Dec 02, 2022	32.08	32.28	31.61	31.79	2,412,230	-0.73(-2.23%)
Dec 01, 2022	32.42	32.68	32.34	32.52	4,083,724	+0.09(+0.29%)
Nov 30, 2022	31.91	32.43	31.45	32.42	6,182,927	+0.32(+1.00%)
Nov 29, 2022	31.71	32.17	31.71	32.10	3,768,182	+0.39(+1.24%)
Nov 28, 2022	31.95	31.98	31.60	31.71	2,693,454	-0.57(-1.77%)
Nov 25, 2022	32.00	32.28	32.00	32.28	1,116,834	+0.26(+0.82%)
Nov 23, 2022	31.62	32.08	31.62	32.02	2,251,676	+0.37(+1.18%)
Nov 22, 2022	30.88	31.74	30.85	31.64	3,208,517	+0.95(+3.11%)
Nov 21, 2022	30.88	30.93	30.65	30.69	2,877,732	-0.28(-0.91%)
Nov 18, 2022	31.18	31.31	30.84	30.97	2,828,937	+0.27(+0.88%)
Nov 17, 2022	29.93	30.73	29.75	30.70	2,546,450	+0.25(+0.83%)
Nov 16, 2022	30.71	30.85	30.08	30.45	3,341,424	-0.36(-1.15%)
Nov 15, 2022	30.86	31.13	30.47	30.80	2,617,748	+0.44(+1.45%)
Nov 14, 2022	30.22	30.84	30.16	30.36	4,567,917	-0.04(-0.12%)
Nov 11, 2022	29.14	30.48	29.14	30.40	4,191,784	+1.33(+4.57%)
Nov 10, 2022	29.02	29.27	28.71	29.07	3,227,902	+1.09(+3.91%)
Nov 09, 2022	28.18	28.63	27.85	27.97	4,303,836	-0.44(-1.55%)
Nov 08, 2022	28.12	28.81	28.03	28.41	4,793,895	+0.48(+1.71%)
Nov 07, 2022	27.82	28.00	27.36	27.94	3,291,827	+0.34(+1.22%)
Nov 04, 2022	27.36	27.62	26.91	27.60	2,712,594	+0.71(+2.64%)
Nov 03, 2022	26.85	26.96	26.45	26.89	3,428,789	-0.32(-1.17%)
Nov 02, 2022	27.65		27.16	27.21	4,838,363	-0.69(-2.48%)
Nov 01, 2022	28.16	28.35	27.88	27.90	3,427,224	+0.03(+0.10%)
Oct 31, 2022	28.11	28.17	27.80	27.87	4,047,511	-0.42(-1.49%)
Oct 28, 2022	27.70	28.40	27.55	28.29	2,586,603	+0.67(+2.44%)
Oct 27, 2022	28.46	28.71	27.56	27.62	3,952,598	-0.59(-2.09%)
Oct 26, 2022	28.18	28.50	28.02	28.21	3,184,384	+0.07(+0.27%)
Oct 25, 2022	27.16	28.21	27.16	28.13	3,447,621	+0.86(+3.16%)
Oct 24, 2022	26.69	27.35	26.61	27.27	4,542,950	+0.85(+3.22%)
Oct 21, 2022	25.81	26.54	25.03	26.42	6,559,091	+0.08(+0.32%)
Oct 20, 2022	26.55	26.96	26.20	26.34	4,497,295	-0.32(-1.19%)
Oct 19, 2022	27.34	27.67	26.47	26.66	7,857,948	-0.76(-2.76%)
Oct 18, 2022	27.12	27.60	26.72	27.41	8,143,553	+0.94(+3.53%)
Oct 17, 2022	26.24	26.60	26.11	26.48	5,195,647	+0.78(+3.02%)
Oct 14, 2022	25.79	26.10	25.55	25.70	7,343,138	+0.10(+0.40%)
Oct 13, 2022	24.40	25.81	24.07	25.60	4,325,750	+0.81(+3.28%)
Oct 12, 2022	24.45	24.84	24.20	24.78	4,231,020	+0.30(+1.22%)
Oct 11, 2022	24.63	25.04	24.34	24.49	3,103,108	-0.21(-0.83%)
Oct 10, 2022	24.95	25.05	24.49	24.69	2,288,998	-0.07(-0.30%)
Oct 07, 2022	24.88	24.96	24.61	24.77	3,304,418	-0.43(-1.71%)
Oct 06, 2022	25.43	25.58	25.13	25.20	3,798,873	-0.29(-1.14%)
Oct 05, 2022	24.97	25.54	24.87	25.49	3,816,621	+0.05(+0.18%)
Oct 04, 2022	24.93	25.44	24.91	25.44	2,959,425	+1.02(+4.18%)
Oct 03, 2022	24.27	24.61	23.91	24.42	5,291,052	+0.47(+1.95%)
Sep 30, 2022	24.13	24.83	23.91	23.95	4,319,444	-0.05(-0.20%)
Sep 29, 2022	24.18	24.37	23.90	24.00	3,705,710	-0.52(-2.14%)
Sep 28, 2022	23.97	24.78	23.85	24.52	4,462,557	+0.72(+3.03%)
Sep 27, 2022	23.97	24.14	23.52	23.80	3,205,568	+0.11(+0.47%)
Sep 26, 2022	24.03	24.19	23.57	23.69	3,630,023	-0.46(-1.90%)
Sep 23, 2022	24.29	24.38	23.75	24.15	2,631,792	-0.42(-1.71%)
Sep 22, 2022	24.98	25.07	24.56	24.57	2,940,474	-0.29(-1.17%)
Sep 21, 2022	25.35	25.61	24.86	24.86	2,567,504	-0.29(-1.15%)
Sep 20, 2022	25.63	25.73	24.90	25.15	3,089,783	-0.76(-2.93%)
Sep 19, 2022	25.30	25.98	25.30	25.91	3,119,099	+0.36(+1.43%)
Sep 16, 2022	25.67	25.71	25.22	25.54	7,502,797	-0.49(-1.87%)
Sep 15, 2022	25.82	26.35	25.78	26.03	2,794,390	+0.22(+0.83%)
Sep 14, 2022	26.10	26.11	25.50	25.81	3,084,031	-0.20(-0.76%)
Sep 13, 2022	26.65	26.98	25.92	26.01	3,188,030	-1.29(-4.73%)
Sep 12, 2022	27.03	27.40	26.85	27.30	3,232,016	+0.59(+2.21%)
Sep 09, 2022	26.21	26.75	26.21	26.71	2,069,725	+0.79(+3.03%)
Sep 08, 2022	25.66	26.04	25.41	25.93	2,615,801	-0.05(-0.18%)
Sep 07, 2022	25.32	25.98	25.22	25.97	2,676,249	+0.71(+2.81%)
Sep 06, 2022	25.70	25.73	25.13	25.26	2,861,092	-0.22(-0.84%)
Sep 02, 2022	26.07	26.23	25.37	25.48	2,181,580	-0.22(-0.87%)
Sep 01, 2022	25.62	25.76	25.32	25.70	2,641,745	-0.16(-0.61%)
Aug 31, 2022	26.38	26.52	25.83	25.86	4,061,797	-0.32(-1.22%)
Aug 30, 2022	26.41	26.46	26.02	26.18	2,087,917	-0.06(-0.21%)
Aug 29, 2022	26.20	26.47	26.10	26.23	2,546,867	-0.19(-0.74%)
Aug 26, 2022	27.20	27.33	26.41	26.43	2,328,380	-0.72(-2.66%)
Aug 25, 2022	26.78	27.16	26.69	27.15	2,009,133	+0.49(+1.84%)
Aug 24, 2022	26.63	26.77	26.31	26.66	2,364,459	-0.01(-0.03%)
Aug 23, 2022	26.63	26.93	26.59	26.67	1,863,201	+0.06(+0.24%)
Aug 22, 2022	27.43	27.44	26.55	26.60	3,100,372	-1.33(-4.77%)
Aug 19, 2022	27.84	27.99	27.65	27.94	2,582,805	+0.12(+0.43%)
Aug 18, 2022	27.75	27.95	27.59	27.82	2,135,539	+0.09(+0.33%)
Aug 17, 2022	28.16	28.32	27.71	27.73	3,881,066	-0.70(-2.48%)
Aug 16, 2022	28.19	28.60	28.19	28.43	3,858,889	+0.15(+0.52%)
Aug 15, 2022	27.85	28.38	27.75	28.28	2,138,846	+0.19(+0.66%)
Aug 12, 2022	28.26	28.30	27.88	28.10	2,114,262	-0.03(-0.10%)
Aug 11, 2022	27.85	28.25	27.75	28.12	2,931,578	+0.56(+2.02%)
Aug 10, 2022	27.39	27.77	27.05	27.57	2,688,471	+0.67(+2.48%)
Aug 09, 2022	27.14	27.27	26.79	26.90	3,174,294	-0.25(-0.92%)
Aug 08, 2022	27.12	27.61	27.04	27.15	2,648,374	+0.28(+1.03%)
Aug 05, 2022	27.02	27.21	26.74	26.87	4,132,269	-0.51(-1.86%)
Aug 04, 2022	27.75	27.91	27.30	27.38	2,944,943	-0.42(-1.50%)
Aug 03, 2022	27.44	27.89	27.33	27.80	2,999,347	+0.58(+2.14%)
Aug 02, 2022	27.48	27.58	27.22	27.22	2,023,857	-0.46(-1.67%)
Aug 01, 2022	27.52	27.73	27.27	27.68	2,417,195	+0.02(+0.07%)
Jul 29, 2022	27.56	27.77	27.28	27.66	3,896,906	+0.03(+0.10%)
Jul 28, 2022	27.18	27.67	26.94	27.63	2,731,423	+0.30(+1.08%)
Jul 27, 2022	26.84	27.42	26.70	27.34	2,491,410	+0.75(+2.82%)
Jul 26, 2022	26.99	27.16	26.41	26.59	3,070,779	-0.66(-2.41%)
Jul 25, 2022	27.35	27.58	26.94	27.24	4,249,222	-0.06(-0.24%)
Jul 22, 2022	27.36	27.57	26.89	27.31	3,961,652	+0.31(+1.17%)
Jul 21, 2022	27.32	27.87	26.78	26.99	4,266,685	-0.72(-2.61%)
Jul 20, 2022	28.20	28.21	27.26	27.72	5,955,353	+0.26(+0.94%)
Jul 19, 2022	26.82	27.52	26.77	27.46	3,160,675	+1.06(+4.00%)
Jul 18, 2022	26.20	26.61	26.13	26.40	3,354,943	+0.45(+1.75%)
Jul 15, 2022	25.84	26.02	25.52	25.95	3,006,340	+0.48(+1.89%)
Jul 14, 2022	25.32	25.60	25.02	25.47	2,956,479	-0.37(-1.43%)
Jul 13, 2022	25.47	25.94	25.20	25.84	2,346,338	-0.05(-0.18%)
Jul 12, 2022	25.77	26.12	25.66	25.88	4,564,860	-0.05(-0.18%)
Jul 11, 2022	25.82	26.16	25.63	25.93	3,617,081	-0.17(-0.64%)
Jul 08, 2022	26.13	26.44	25.85	26.10	3,763,471	+0.27(+1.04%)
Jul 07, 2022	25.52	26.00	25.37	25.83	3,315,846	+0.52(+2.05%)
Jul 06, 2022	25.35	25.57	24.78	25.31	3,390,608	-0.02(-0.07%)
Jul 05, 2022	24.82	25.35	24.41	25.33	4,125,832	-0.43(-1.65%)

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