Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	5.767	5.839	5.622	5.688	8,427,368	-0.03(-0.46%)
Aug 30, 2011	5.674	5.780	5.595	5.714	9,138,980	+0.01(+0.12%)
Aug 29, 2011	5.411	5.714	5.411	5.707	18,829,966	+0.38(+7.18%)
Aug 26, 2011	5.213	5.473	5.114	5.325	23,885,940	+0.07(+1.25%)
Aug 25, 2011	5.470	5.490	5.239	5.259	19,832,922	-0.16(-3.04%)
Aug 24, 2011	5.411	5.510	5.365	5.424	13,249,011	-0.04(-0.72%)
Aug 23, 2011	5.167	5.497	5.127	5.464	15,252,913	+0.34(+6.56%)
Aug 22, 2011	5.246	5.272	5.029	5.127	11,570,240	+0.03(+0.52%)
Aug 19, 2011	5.134	5.312	5.042	5.101	16,248,580	-0.07(-1.40%)
Aug 18, 2011	5.674	5.490	5.114	5.174	16,067,185	-0.50(-8.83%)
Aug 17, 2011	5.866	5.931	5.622	5.674	8,211,331	-0.12(-2.05%)
Aug 16, 2011	5.793	5.859	5.727	5.793	12,601,545	-0.07(-1.24%)
Aug 15, 2011	5.754	5.879	5.694	5.866	13,818,312	+0.17(+3.01%)
Aug 12, 2011	5.674	5.754	5.549	5.694	20,916,896	+0.07(+1.29%)
Aug 11, 2011	5.279	5.714	5.253	5.622	33,966,688	+0.42(+8.11%)
Aug 10, 2011	5.187	5.358	5.108	5.200	25,799,786	-0.17(-3.19%)
Aug 09, 2011	5.299	5.371	4.943	5.371	22,414,322	+0.43(+8.81%)
Aug 08, 2011	5.299	5.378	4.933	4.936	21,730,318	-0.58(-10.51%)
Aug 05, 2011	5.872	5.872	5.272	5.516	35,391,652	-0.24(-4.23%)
Aug 04, 2011	6.024	6.030	5.754	5.760	21,422,892	-0.42(-6.82%)
Aug 03, 2011	5.997	6.221	5.859	6.182	24,035,246	+0.22(+3.76%)
Aug 02, 2011	6.320	6.396	5.958	5.958	31,574,494	-0.35(-5.54%)

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