Indicators

Interpublic GroupCompanies (NY: IPG )

30.29 -0.16 (-0.53%)

Streaming Delayed Price Updated: 10:46 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.329	5.381	5.257	5.289	6,044,043	-0.07(-1.34%)
Dec 28, 2007	5.355	5.439	5.348	5.361	3,060,076	-0.01(-0.24%)
Dec 27, 2007	5.420	5.452	5.368	5.374	4,110,652	-0.09(-1.67%)
Dec 26, 2007	5.355	5.465	5.355	5.465	3,738,116	+0.08(+1.45%)
Dec 24, 2007	5.387	5.452	5.348	5.387	1,166,015	+0.02(+0.36%)
Dec 21, 2007	5.335	5.400	5.289	5.368	9,889,890	+0.08(+1.60%)
Dec 20, 2007	5.355	5.355	5.159	5.283	13,256,964	-0.02(-0.37%)
Dec 19, 2007	5.302	5.329	5.237	5.302	7,225,538	+0.01(+0.25%)
Dec 18, 2007	5.361	5.361	5.231	5.289	9,780,467	-0.04(-0.73%)
Dec 17, 2007	5.316	5.374	5.283	5.329	11,940,722	+0.01(+0.25%)
Dec 14, 2007	5.576	5.576	5.302	5.316	7,897,141	-0.25(-4.57%)
Dec 13, 2007	5.583	5.583	5.485	5.570	6,191,190	+0.03(+0.47%)
Dec 12, 2007	5.739	5.739	5.485	5.544	9,934,212	-0.07(-1.16%)
Dec 11, 2007	5.792	5.831	5.609	5.609	8,993,816	-0.20(-3.37%)
Dec 10, 2007	5.857	5.876	5.759	5.805	8,723,161	-0.03(-0.56%)
Dec 07, 2007	5.870	5.922	5.805	5.837	10,501,588	-0.03(-0.56%)
Dec 06, 2007	6.000	6.001	5.857	5.870	16,345,549	-0.13(-2.17%)
Dec 05, 2007	6.124	6.157	5.961	6.000	24,461,286	-0.08(-1.29%)
Dec 04, 2007	6.085	6.131	6.052	6.079	8,389,285	-0.04(-0.64%)

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.