Indicators

Interpublic GroupCompanies (NY: IPG )

30.23 -0.05 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.581	6.646	6.496	6.587	4,733,611	-0.02(-0.30%)
Jan 30, 2006	6.685	6.692	6.581	6.607	4,338,032	-0.05(-0.78%)
Jan 27, 2006	6.731	6.816	6.535	6.659	5,434,768	-0.08(-1.16%)
Jan 26, 2006	6.666	6.763	6.685	6.737	3,827,152	+0.08(+1.18%)
Jan 25, 2006	6.613	6.659	6.489	6.659	2,556,852	+0.04(+0.59%)
Jan 24, 2006	6.509	6.626	6.509	6.620	7,292,150	+0.11(+1.70%)
Jan 23, 2006	6.418	6.516	6.418	6.509	3,194,379	+0.09(+1.42%)
Jan 20, 2006	6.535	6.568	6.411	6.418	5,087,946	-0.18(-2.67%)
Jan 19, 2006	6.522	6.600	6.489	6.594	3,017,901	+0.07(+1.10%)
Jan 18, 2006	6.463	6.535	6.457	6.522	2,869,022	+0.03(+0.50%)
Jan 17, 2006	6.457	6.535	6.457	6.489	3,552,546	-0.03(-0.50%)
Jan 13, 2006	6.529	6.555	6.431	6.522	3,490,450	+0.03(+0.40%)
Jan 12, 2006	6.522	6.542	6.457	6.496	2,287,000	-0.04(-0.60%)
Jan 11, 2006	6.542	6.574	6.496	6.535	10,200,578	+0.01(+0.20%)
Jan 10, 2006	6.626	6.653	6.450	6.522	9,063,671	-0.14(-2.15%)
Jan 09, 2006	6.731	6.750	6.659	6.666	4,465,905	+0.00(+0.00%)
Jan 06, 2006	6.711	6.757	6.620	6.666	9,280,319	+0.10(+1.59%)
Jan 05, 2006	6.411	6.574	6.411	6.561	5,401,036	+0.13(+2.03%)
Jan 04, 2006	6.346	6.496	6.327	6.431	6,857,166	+0.08(+1.34%)

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.