Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	7.224	7.289	7.113	7.146	4,300,169	-0.03(-0.45%)
Aug 30, 2007	7.041	7.244	6.976	7.178	3,618,259	+0.14(+1.95%)
Aug 29, 2007	7.035	7.048	6.911	7.041	3,953,851	+0.06(+0.84%)
Aug 28, 2007	7.028	7.100	6.970	6.983	4,906,992	-0.11(-1.56%)
Aug 27, 2007	7.172	7.244	7.074	7.094	2,996,638	-0.11(-1.54%)
Aug 24, 2007	7.146	7.224	7.107	7.204	2,800,887	+0.03(+0.45%)
Aug 23, 2007	7.218	7.263	7.133	7.172	4,293,273	-0.05(-0.63%)
Aug 22, 2007	7.198	7.263	7.126	7.218	11,356,787	+0.05(+0.64%)
Aug 21, 2007	7.296	7.342	7.152	7.172	5,437,809	-0.12(-1.70%)
Aug 20, 2007	7.361	7.439	7.257	7.296	2,952,073	-0.06(-0.80%)
Aug 17, 2007	7.439	7.439	7.139	7.355	6,383,911	+0.10(+1.44%)
Aug 16, 2007	7.178	7.250	6.996	7.250	7,914,751	+0.07(+1.00%)
Aug 15, 2007	7.263	7.407	7.172	7.178	6,317,756	-0.16(-2.22%)
Aug 14, 2007	7.498	7.511	7.335	7.342	7,517,430	-0.11(-1.49%)
Aug 13, 2007	7.355	7.531	7.335	7.452	9,171,611	+0.10(+1.33%)
Aug 10, 2007	7.576	7.576	7.257	7.355	12,466,536	-0.22(-2.93%)
Aug 09, 2007	7.387	7.733	7.250	7.576	16,528,022	+0.19(+2.56%)
Aug 08, 2007	7.374	7.635	7.309	7.387	17,198,034	+0.08(+1.16%)
Aug 07, 2007	6.885	7.446	6.702	7.302	25,174,316	+0.94(+14.77%)
Aug 06, 2007	6.434	6.474	6.304	6.363	13,579,992	-0.07(-1.12%)
Aug 03, 2007	6.454	6.702	6.408	6.434	10,945,419	-0.27(-3.99%)
Aug 02, 2007	6.787	6.819	6.656	6.702	8,592,059	-0.08(-1.25%)

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