Indicators

Interpublic GroupCompanies (NY: IPG )

29.90 -0.33 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.11	10.22	10.05	10.06	7,847,505	-0.07(-0.68%)
Jun 27, 2013	10.11	10.18	10.05	10.13	4,618,464	+0.12(+1.24%)
Jun 26, 2013	10.00	10.09	9.987	10.00	6,858,274	+0.10(+1.05%)
Jun 25, 2013	9.907	9.969	9.810	9.900	5,227,471	+0.10(+0.99%)
Jun 24, 2013	9.783	9.886	9.648	9.803	5,680,019	-0.06(-0.64%)
Jun 21, 2013	9.969	10.04	9.810	9.866	10,977,762	-0.01(-0.06%)
Jun 20, 2013	9.969	10.00	9.810	9.873	5,938,568	-0.21(-2.06%)
Jun 19, 2013	10.23	10.28	10.08	10.08	4,471,673	-0.15(-1.42%)
Jun 18, 2013	10.12	10.30	10.12	10.23	4,118,483	+0.10(+1.02%)
Jun 17, 2013	10.11	10.22	10.05	10.12	3,190,116	+0.09(+0.90%)
Jun 14, 2013	10.16	10.24	10.02	10.03	3,779,341	-0.14(-1.36%)
Jun 13, 2013	9.880	10.23	9.852	10.17	5,591,490	+0.29(+2.94%)
Jun 12, 2013	9.997	10.03	9.838	9.880	6,181,827	-0.03(-0.35%)
Jun 11, 2013	9.845	10.02	9.797	9.914	6,126,915	-0.07(-0.69%)
Jun 10, 2013	10.17	10.21	9.969	9.983	4,781,355	-0.15(-1.50%)
Jun 07, 2013	9.797	10.16	9.797	10.14	6,083,215	+0.37(+3.75%)
Jun 06, 2013	9.548	9.817	9.472	9.769	6,803,694	+0.21(+2.24%)
Jun 05, 2013	9.741	9.741	9.451	9.555	6,511,209	-0.20(-2.09%)
Jun 04, 2013	9.731	9.862	9.659	9.759	6,647,015	+0.02(+0.21%)

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.