Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	9.919	10.10	9.854	10.04	4,355,948	+0.17(+1.72%)
Mar 30, 2004	9.821	9.874	9.756	9.867	4,963,690	-0.01(-0.13%)
Mar 29, 2004	9.841	9.939	9.808	9.880	2,774,990	+0.09(+0.93%)
Mar 26, 2004	9.756	9.913	9.717	9.789	3,132,494	-0.01(-0.13%)
Mar 25, 2004	9.815	9.939	9.776	9.802	3,191,644	+0.04(+0.40%)
Mar 24, 2004	9.821	9.874	9.639	9.763	2,604,435	-0.10(-1.06%)
Mar 23, 2004	9.750	9.919	9.736	9.867	3,023,695	+0.17(+1.75%)
Mar 22, 2004	9.789	9.854	9.658	9.697	3,046,987	-0.16(-1.65%)
Mar 19, 2004	9.821	9.998	9.821	9.860	1,956,851	-0.06(-0.59%)
Mar 18, 2004	10.04	10.06	9.841	9.919	3,050,205	-0.09(-0.91%)
Mar 17, 2004	10.01	10.11	9.952	10.01	4,760,803	+0.12(+1.25%)
Mar 16, 2004	10.02	10.09	9.834	9.887	3,904,661	-0.01(-0.07%)
Mar 15, 2004	10.25	10.25	9.887	9.893	5,971,997	-0.35(-3.38%)
Mar 12, 2004	10.34	10.42	10.12	10.24	8,035,196	-0.10(-0.95%)
Mar 11, 2004	10.41	10.53	10.22	10.34	5,536,648	-0.26(-2.46%)
Mar 10, 2004	11.05	11.05	10.54	10.60	7,171,086	-0.45(-4.08%)
Mar 09, 2004	10.75	11.27	10.75	11.05	11,475,240	+0.30(+2.79%)
Mar 08, 2004	10.80	10.92	10.72	10.75	2,370,441	-0.07(-0.60%)
Mar 05, 2004	10.90	10.93	10.77	10.81	4,802,790	-0.08(-0.78%)
Mar 04, 2004	10.88	10.96	10.84	10.90	3,747,132	+0.01(+0.06%)
Mar 03, 2004	10.96	11.01	10.81	10.89	4,670,546	-0.07(-0.65%)
Mar 02, 2004	11.03	11.06	10.96	10.96	3,534,285	-0.08(-0.77%)

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.

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

The Ridgway Record