Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.58 +0.16 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.220 7.285 7.109 7.142 4,302,614 -0.03(-0.45%)
Aug 30, 2007 7.037 7.240 6.972 7.174 3,620,316 +0.14(+1.95%)
Aug 29, 2007 7.031 7.044 6.907 7.037 3,956,099 +0.06(+0.84%)
Aug 28, 2007 7.024 7.096 6.966 6.979 4,909,782 -0.11(-1.56%)
Aug 27, 2007 7.168 7.240 7.070 7.090 2,998,341 -0.11(-1.54%)
Aug 24, 2007 7.142 7.220 7.103 7.200 2,802,479 +0.03(+0.45%)
Aug 23, 2007 7.213 7.259 7.129 7.168 4,295,714 -0.05(-0.63%)
Aug 22, 2007 7.194 7.259 7.122 7.213 11,363,243 +0.05(+0.64%)
Aug 21, 2007 7.292 7.337 7.148 7.168 5,440,901 -0.12(-1.70%)
Aug 20, 2007 7.357 7.435 7.253 7.292 2,953,751 -0.06(-0.80%)
Aug 17, 2007 7.435 7.435 7.135 7.350 6,387,540 +0.10(+1.44%)
Aug 16, 2007 7.174 7.246 6.992 7.246 7,919,251 +0.07(+1.00%)
Aug 15, 2007 7.259 7.403 7.168 7.174 6,321,348 -0.16(-2.22%)
Aug 14, 2007 7.494 7.507 7.331 7.337 7,521,704 -0.11(-1.49%)
Aug 13, 2007 7.350 7.526 7.331 7.448 9,176,825 +0.10(+1.33%)
Aug 10, 2007 7.572 7.572 7.253 7.350 12,473,624 -0.22(-2.93%)
Aug 09, 2007 7.383 7.729 7.246 7.572 16,537,418 +0.19(+2.56%)
Aug 08, 2007 7.370 7.631 7.305 7.383 17,207,812 +0.08(+1.16%)
Aug 07, 2007 6.881 7.442 6.698 7.298 25,188,628 +0.94(+14.77%)
Aug 06, 2007 6.431 6.470 6.300 6.359 13,587,713 -0.07(-1.12%)
Aug 03, 2007 6.450 6.698 6.405 6.431 10,951,642 -0.27(-3.99%)
Aug 02, 2007 6.783 6.816 6.653 6.698 8,596,944 -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.