Indicators

Interpublic GroupCompanies (NY: IPG )

30.87 +0.20 (+0.65%)

Streaming Delayed Price Updated: 12:15 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.322	3.420	3.282	3.420	6,913,618	+0.12(+3.56%)
May 28, 2009	3.354	3.374	3.224	3.302	15,649,204	-0.01(-0.39%)
May 27, 2009	3.309	3.472	3.276	3.315	11,375,054	+0.01(+0.40%)
May 26, 2009	3.250	3.341	3.230	3.302	11,299,745	+0.01(+0.40%)
May 22, 2009	3.380	3.413	3.243	3.289	7,639,753	-0.08(-2.33%)
May 21, 2009	3.256	3.406	3.165	3.367	14,813,227	+0.06(+1.78%)
May 20, 2009	3.511	3.550	3.172	3.309	11,106,728	-0.17(-4.88%)
May 19, 2009	3.472	3.628	3.426	3.478	9,587,465	+0.05(+1.33%)
May 18, 2009	3.367	3.433	3.309	3.433	6,923,836	+0.11(+3.34%)
May 15, 2009	3.361	3.420	3.276	3.322	8,263,096	-0.06(-1.74%)
May 14, 2009	3.289	3.446	3.276	3.380	9,309,828	+0.06(+1.77%)
May 13, 2009	3.511	3.511	3.302	3.322	8,993,580	-0.22(-6.09%)
May 12, 2009	3.687	3.726	3.420	3.537	10,626,903	-0.10(-2.87%)
May 11, 2009	3.667	3.752	3.602	3.641	7,739,246	-0.16(-4.29%)
May 08, 2009	3.850	3.902	3.645	3.805	10,099,322	+0.05(+1.30%)
May 07, 2009	4.039	4.101	3.720	3.756	10,822,448	-0.23(-5.81%)
May 06, 2009	3.968	4.007	3.818	3.987	7,348,183	+0.14(+3.56%)
May 05, 2009	3.994	4.079	3.818	3.850	15,655,873	-0.14(-3.59%)
May 04, 2009	3.932	4.000	3.915	3.994	15,290,463	-0.13(-3.16%)

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.