Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.38	33.47	32.54	32.55	4,222,210	-0.96(-2.88%)
Mar 30, 2022	33.97	34.17	33.47	33.51	2,722,235	-0.63(-1.86%)
Mar 29, 2022	33.35	34.31	33.35	34.15	5,224,765	+1.08(+3.28%)
Mar 28, 2022	33.36	33.36	32.67	33.06	2,711,772	-0.40(-1.21%)
Mar 25, 2022	33.15	33.56	33.01	33.47	3,304,743	+0.44(+1.33%)
Mar 24, 2022	32.53	33.40	32.41	33.02	3,979,883	+0.77(+2.39%)
Mar 23, 2022	33.14	33.40	32.20	32.25	4,508,919	-1.17(-3.49%)
Mar 22, 2022	33.25	33.77	32.96	33.42	3,325,924	+0.49(+1.48%)
Mar 21, 2022	33.44	33.90	32.59	32.93	4,559,101	-0.16(-0.47%)
Mar 18, 2022	33.27	33.35	32.53	33.09	15,245,226	-0.36(-1.07%)
Mar 17, 2022	32.85	33.62	32.85	33.45	4,097,026	+0.17(+0.50%)
Mar 16, 2022	32.37	33.45	32.35	33.28	5,441,058	+1.29(+4.05%)
Mar 15, 2022	31.47	32.13	31.47	31.99	4,576,216	+0.62(+1.96%)
Mar 14, 2022	30.61	31.72	30.57	31.37	8,252,698	+1.08(+3.58%)
Mar 11, 2022	31.21	31.24	30.29	30.29	3,357,191	-0.43(-1.40%)
Mar 10, 2022	30.59		30.34	30.72	3,333,572	-0.29(-0.95%)
Mar 09, 2022	30.92	31.29	30.62	31.01	3,004,444	+1.14(+3.81%)
Mar 08, 2022	29.87	30.80	29.22	29.88	5,547,410	+0.31(+1.06%)
Mar 07, 2022	31.27	31.39	29.54	29.56	5,450,735	-1.84(-5.85%)
Mar 04, 2022	32.42	32.53	31.20	31.40	4,479,350	-1.51(-4.60%)
Mar 03, 2022	33.41	33.63	32.43	32.91	3,164,639	-0.51(-1.54%)
Mar 02, 2022	32.95	33.54	32.77	33.43	4,069,385	+0.86(+2.65%)

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