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 (%)
Dec 29, 2006	7.975	8.014	7.942	7.988	2,863,101	+0.00(+0.00%)
Dec 28, 2006	7.903	8.033	7.883	7.988	4,766,626	+0.07(+0.82%)
Dec 27, 2006	7.824	7.935	7.811	7.922	3,200,532	+0.11(+1.42%)
Dec 26, 2006	7.740	7.831	7.694	7.811	2,046,802	+0.04(+0.50%)
Dec 22, 2006	7.818	7.818	7.707	7.772	2,725,494	-0.04(-0.50%)
Dec 21, 2006	7.779	7.903	7.746	7.811	5,437,043	+0.01(+0.08%)
Dec 20, 2006	7.759	7.811	7.750	7.805	5,198,758	+0.02(+0.25%)
Dec 19, 2006	7.753	7.798	7.629	7.785	5,923,268	+0.03(+0.42%)
Dec 18, 2006	7.727	7.785	7.694	7.753	11,189,451	+0.01(+0.08%)
Dec 15, 2006	8.144	8.373	7.661	7.746	6,972,336	-0.05(-0.67%)
Dec 14, 2006	7.792	7.857	7.779	7.798	4,107,089	+0.03(+0.42%)
Dec 13, 2006	7.707	7.779	7.687	7.766	7,106,573	+0.10(+1.28%)
Dec 12, 2006	7.642	7.713	7.603	7.668	7,475,570	+0.03(+0.34%)
Dec 11, 2006	7.537	7.655	7.485	7.642	9,791,152	+0.07(+0.95%)
Dec 08, 2006	7.498	7.687	7.498	7.570	16,034,535	+0.04(+0.52%)
Dec 07, 2006	8.059	8.072	7.459	7.531	24,958,360	-0.52(-6.41%)
Dec 06, 2006	8.059	8.072	8.014	8.046	6,259,626	-0.01(-0.16%)
Dec 05, 2006	7.922	8.092	7.922	8.059	7,457,948	+0.14(+1.81%)
Dec 04, 2006	7.837	7.948	7.837	7.916	6,087,386	+0.12(+1.51%)

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.