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 (%)
May 28, 2010	5.449	5.619	5.423	5.449	12,440,878	-0.15(-2.68%)
May 27, 2010	5.253	5.619	5.253	5.599	16,487,093	+0.25(+4.63%)
May 26, 2010	5.110	5.397	5.103	5.351	19,718,284	+0.26(+5.13%)
May 25, 2010	4.973	5.105	4.777	5.090	21,029,470	-0.05(-0.89%)
May 24, 2010	5.351	5.351	5.012	5.136	17,546,994	+0.07(+1.29%)
May 21, 2010	4.855	5.110	4.751	5.071	16,870,284	+0.12(+2.51%)
May 20, 2010	4.960	5.142	4.914	4.947	15,986,947	-0.21(-4.05%)
May 19, 2010	5.208	5.240	5.071	5.155	12,488,806	-0.09(-1.74%)
May 18, 2010	5.345	5.400	5.181	5.247	306	-0.03(-0.62%)
May 17, 2010	5.260	5.351	5.116	5.279	7,432,406	+0.03(+0.50%)
May 14, 2010	5.253	5.443	5.168	5.253	8,986,937	-0.22(-3.94%)
May 13, 2010	5.462	5.612	5.390	5.469	11,764,695	-0.03(-0.48%)
May 12, 2010	5.358	5.534	5.338	5.495	9,318,128	+0.16(+3.06%)
May 11, 2010	5.397	5.436	5.279	5.332	10,024,169	-0.12(-2.27%)
May 10, 2010	5.436	5.514	5.377	5.456	18,572,672	+0.42(+8.29%)
May 07, 2010	5.449	5.449	4.894	5.038	14,353,940	-0.22(-4.22%)
May 06, 2010	5.266	12.73	4.849	5.260	3,984	-0.12(-2.18%)
May 05, 2010	5.423	5.580	5.358	5.377	16,773,502	-0.14(-2.49%)
May 04, 2010	5.795	5.801	5.384	5.514	16,695,192	-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.