Indicators

Interpublic GroupCompanies (NY: IPG )

31.01 +0.34 (+1.11%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.446	5.616	5.420	5.446	12,447,951	-0.15(-2.68%)
May 27, 2010	5.250	5.616	5.250	5.596	16,496,467	+0.25(+4.63%)
May 26, 2010	5.107	5.394	5.100	5.348	19,729,494	+0.26(+5.13%)
May 25, 2010	4.970	5.102	4.774	5.087	21,041,426	-0.05(-0.89%)
May 24, 2010	5.348	5.348	5.009	5.133	17,556,970	+0.07(+1.29%)
May 21, 2010	4.852	5.107	4.748	5.068	16,879,874	+0.12(+2.51%)
May 20, 2010	4.957	5.139	4.911	4.944	15,996,036	-0.21(-4.05%)
May 19, 2010	5.205	5.237	5.068	5.152	12,495,906	-0.09(-1.74%)
May 18, 2010	5.342	5.397	5.179	5.244	306	-0.03(-0.62%)
May 17, 2010	5.257	5.348	5.113	5.276	7,436,632	+0.03(+0.50%)
May 14, 2010	5.250	5.439	5.165	5.250	8,992,046	-0.22(-3.94%)
May 13, 2010	5.459	5.609	5.387	5.465	11,771,383	-0.03(-0.48%)
May 12, 2010	5.355	5.531	5.335	5.492	9,323,425	+0.16(+3.06%)
May 11, 2010	5.394	5.433	5.276	5.329	10,029,869	-0.12(-2.27%)
May 10, 2010	5.433	5.511	5.374	5.452	18,583,232	+0.42(+8.29%)
May 07, 2010	5.446	5.446	4.892	5.035	14,362,101	-0.22(-4.22%)
May 06, 2010	5.263	12.72	4.846	5.257	3,986	-0.12(-2.18%)
May 05, 2010	5.420	5.576	5.355	5.374	16,783,038	-0.14(-2.49%)
May 04, 2010	5.792	5.798	5.381	5.511	16,704,684	-0.35(-6.01%)

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.