Indicators

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.494	5.029	4.415	4.892	49,505,096	+0.49(+11.11%)
Feb 25, 2010	4.357	4.415	4.298	4.402	20,536,748	-0.05(-1.03%)
Feb 24, 2010	4.474	4.539	4.409	4.448	13,259,083	-0.02(-0.44%)
Feb 23, 2010	4.611	4.611	4.409	4.468	10,517,506	-0.14(-2.97%)
Feb 22, 2010	4.663	4.683	4.539	4.605	4,921,107	-0.03(-0.70%)
Feb 19, 2010	4.598	4.689	4.579	4.637	4,851,233	+0.01(+0.28%)
Feb 18, 2010	4.552	4.644	4.513	4.624	7,128,434	+0.07(+1.58%)
Feb 17, 2010	4.461	4.579	4.461	4.552	9,079,770	+0.07(+1.60%)
Feb 16, 2010	4.448	4.500	4.415	4.481	6,564,637	+0.10(+2.23%)
Feb 12, 2010	4.370	4.383	4.383	4.383	8,402,532	-0.01(-0.15%)
Feb 11, 2010	4.233	4.409	4.174	4.389	9,594,544	+0.15(+3.54%)
Feb 10, 2010	4.148	4.344	4.128	4.239	12,115,675	+0.07(+1.56%)
Feb 09, 2010	4.200	4.239	4.115	4.174	12,870,560	+0.03(+0.79%)
Feb 08, 2010	4.200	4.246	4.101	4.142	11,072,525	-0.03(-0.63%)
Feb 05, 2010	4.285	4.285	4.050	4.168	16,023,227	-0.01(-0.31%)
Feb 04, 2010	4.324	4.350	4.155	4.181	9,770,123	-0.18(-4.19%)
Feb 03, 2010	4.389	4.487	4.298	4.363	8,057,156	-0.02(-0.45%)
Feb 02, 2010	4.324	4.409	4.252	4.383	9,241,701	+0.08(+1.74%)

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.