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 (%)
Jul 29, 2005	8.192	8.237	8.120	8.153	6,155,090	-0.04(-0.48%)
Jul 28, 2005	8.237	8.257	8.166	8.192	2,205,277	+0.01(+0.08%)
Jul 27, 2005	8.153	8.250	8.140	8.185	1,934,351	+0.01(+0.16%)
Jul 26, 2005	8.185	8.218	8.127	8.172	2,439,098	-0.01(-0.16%)
Jul 25, 2005	8.218	8.250	8.153	8.185	1,338,069	-0.03(-0.40%)
Jul 22, 2005	8.153	8.244	8.127	8.218	1,430,524	+0.07(+0.80%)
Jul 21, 2005	8.224	8.283	8.055	8.153	3,097,170	-0.10(-1.26%)
Jul 20, 2005	8.250	8.270	8.094	8.257	2,498,895	-0.01(-0.08%)
Jul 19, 2005	8.192	8.303	8.159	8.263	3,005,022	+0.07(+0.88%)
Jul 18, 2005	8.218	8.257	8.107	8.192	6,194,495	-0.03(-0.32%)
Jul 15, 2005	8.257	8.283	8.153	8.218	1,654,379	-0.03(-0.40%)
Jul 14, 2005	8.087	8.283	8.087	8.250	4,904,876	+0.16(+2.02%)
Jul 13, 2005	8.048	8.113	7.996	8.087	1,679,525	+0.03(+0.32%)
Jul 12, 2005	8.003	8.127	7.944	8.061	1,844,043	+0.05(+0.57%)
Jul 11, 2005	8.022	8.022	7.931	8.016	1,371,341	+0.01(+0.16%)
Jul 08, 2005	7.859	8.022	7.800	8.003	2,888,495	+0.14(+1.83%)
Jul 07, 2005	7.879	7.892	7.787	7.859	1,809,238	-0.03(-0.33%)
Jul 06, 2005	7.977	7.977	7.872	7.885	2,853,077	-0.09(-1.14%)
Jul 05, 2005	7.924	8.009	7.879	7.977	2,657,433	-0.01(-0.16%)

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.