Indicators

Interpublic GroupCompanies (NY: IPG )

30.47 -0.25 (-0.81%)

Streaming Delayed Price Updated: 10:00 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.83	10.88	10.77	10.79	4,473,022	-0.07(-0.66%)
Jan 29, 2004	10.93	10.95	10.75	10.87	4,647,254	+0.05(+0.48%)
Jan 28, 2004	10.90	11.01	10.77	10.81	5,620,929	-0.08(-0.78%)
Jan 27, 2004	10.88	10.96	10.83	10.90	5,208,565	+0.00(+0.00%)
Jan 26, 2004	10.99	11.00	10.79	10.90	3,015,573	-0.09(-0.83%)
Jan 23, 2004	11.00	11.03	10.88	10.99	4,001,048	+0.02(+0.18%)
Jan 22, 2004	10.96	11.09	10.90	10.97	4,112,912	+0.07(+0.60%)
Jan 21, 2004	10.88	10.96	10.74	10.90	2,745,721	+0.02(+0.18%)
Jan 20, 2004	11.07	11.07	10.70	10.88	3,792,184	-0.20(-1.77%)
Jan 16, 2004	10.98	11.14	10.93	11.08	3,875,086	+0.13(+1.19%)
Jan 15, 2004	10.80	11.04	10.64	10.95	4,768,771	+0.15(+1.39%)
Jan 14, 2004	10.58	10.88	10.58	10.80	4,706,097	+0.18(+1.66%)
Jan 13, 2004	10.73	10.95	10.60	10.62	8,803,073	-0.14(-1.27%)
Jan 12, 2004	10.75	10.80	10.64	10.76	4,987,902	+0.05(+0.49%)
Jan 09, 2004	10.83	11.10	10.69	10.71	6,191,741	-0.16(-1.44%)
Jan 08, 2004	10.81	10.98	10.81	10.87	6,134,277	+0.05(+0.48%)
Jan 07, 2004	10.87	10.87	10.69	10.81	9,971,974	+0.20(+1.91%)
Jan 06, 2004	10.25	10.72	10.14	10.61	15,985,652	+0.33(+3.24%)
Jan 05, 2004	10.19	10.35	10.18	10.28	5,648,818	+0.15(+1.48%)

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.