Interpublic GroupCompanies (NY: IPG )

31.08 -0.15 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.190 9.333 9.177 9.294 1,383,914 +0.12(+1.35%)
Nov 26, 2003 9.307 9.307 9.085 9.170 3,456,258 -0.08(-0.92%)
Nov 25, 2003 9.327 9.444 9.327 9.255 4,685,620 -0.01(-0.14%)
Nov 24, 2003 9.457 9.587 9.196 9.268 5,005,917 -0.07(-0.70%)
Nov 21, 2003 9.248 9.411 9.274 9.333 1,830,243 +0.08(+0.92%)
Nov 20, 2003 9.274 9.477 9.216 9.248 4,122,917 -0.35(-3.67%)
Nov 19, 2003 9.581 9.718 9.516 9.601 3,092,724 +0.02(+0.20%)
Nov 18, 2003 9.627 9.764 9.574 9.581 2,206,197 -0.08(-0.88%)
Nov 17, 2003 9.777 9.829 9.574 9.666 2,557,159 -0.15(-1.53%)
Nov 14, 2003 9.809 9.979 9.757 9.816 1,980,962 +0.01(+0.13%)
Nov 13, 2003 10.01 10.02 9.790 9.803 7,940,563 -0.36(-3.53%)
Nov 12, 2003 10.23 10.25 9.953 10.16 5,221,186 -0.05(-0.45%)
Nov 11, 2003 10.04 10.37 9.783 10.21 5,127,811 +0.17(+1.69%)
Nov 10, 2003 10.70 10.70 10.03 10.04 6,184,068 -0.67(-6.22%)
Nov 07, 2003 10.44 10.76 10.39 10.70 5,387,697 +0.40(+3.86%)
Nov 06, 2003 10.19 10.27 10.05 10.30 2,766,601 +0.12(+1.15%)
Nov 05, 2003 9.744 10.30 9.927 10.19 5,055,441 +0.35(+3.58%)
Nov 04, 2003 9.744 9.887 9.646 9.835 3,410,107 +0.01(+0.13%)
Nov 03, 2003 9.705 9.842 9.731 9.822 2,683,654 +0.12(+1.21%)
Oct 31, 2003 9.848 9.835 9.659 9.705 3,465,151 -0.14(-1.46%)
Oct 30, 2003 9.614 9.953 9.555 9.848 7,215,181 +0.48(+5.15%)
Oct 29, 2003 9.216 9.490 9.164 9.366 2,450,598 +0.15(+1.63%)
Oct 28, 2003 9.098 9.242 9.098 9.216 5,454,853 +0.21(+2.32%)
Oct 27, 2003 8.890 9.066 8.890 9.007 2,469,917 +0.17(+1.92%)
Oct 24, 2003 8.883 8.922 8.779 8.837 3,006,708 -0.11(-1.24%)
Oct 23, 2003 8.883 9.131 8.805 8.948 2,184,425 +0.00(+0.00%)
Oct 22, 2003 9.066 9.066 8.903 8.948 2,677,979 -0.20(-2.21%)
Oct 21, 2003 9.000 9.209 8.974 9.150 8,072,883 +0.09(+1.01%)
Oct 20, 2003 9.131 9.131 8.935 9.059 3,072,638 -0.10(-1.14%)
Oct 17, 2003 9.333 9.333 9.137 9.164 3,121,089 -0.18(-1.89%)
Oct 16, 2003 9.705 9.561 9.307 9.340 7,774,358 -0.37(-3.76%)
Oct 15, 2003 10.05 10.05 9.659 9.705 9,387,801 -0.30(-3.00%)
Oct 14, 2003 9.327 9.933 9.222 10.00 12,188,287 +0.70(+7.57%)
Oct 13, 2003 9.144 9.307 9.098 9.300 2,723,517 +0.19(+2.08%)
Oct 10, 2003 9.098 9.209 9.079 9.111 3,088,737 -0.01(-0.07%)
Oct 09, 2003 9.098 9.242 9.072 9.118 2,572,951 +0.15(+1.67%)
Oct 08, 2003 9.118 9.118 8.968 8.968 6,091,613 -0.17(-1.86%)
Oct 07, 2003 9.137 9.144 9.053 9.137 5,966,960 +0.00(+0.00%)
Oct 06, 2003 9.111 9.203 9.098 9.137 1,662,966 -0.02(-0.21%)
Oct 03, 2003 9.196 9.294 9.124 9.157 5,191,901 +0.03(+0.29%)
Oct 02, 2003 9.274 9.327 9.111 9.131 5,101,285 -0.25(-2.71%)
Oct 01, 2003 9.255 9.450 9.242 9.385 2,213,557 +0.18(+1.91%)
Sep 30, 2003 9.066 9.229 9.053 9.209 2,611,589 +0.14(+1.58%)
Sep 29, 2003 9.066 9.190 9.007 9.066 2,040,299 +0.00(+0.00%)
Sep 26, 2003 9.150 9.209 8.935 9.066 3,614,337 -0.15(-1.63%)
Sep 25, 2003 9.411 9.437 9.209 9.216 3,171,380 -0.18(-1.88%)
Sep 24, 2003 9.542 9.620 9.333 9.392 4,198,199 -0.33(-3.36%)
Sep 23, 2003 9.757 9.744 9.607 9.718 2,340,203 -0.04(-0.40%)
Sep 22, 2003 9.685 9.764 9.587 9.757 5,858,559 -0.05(-0.47%)
Sep 19, 2003 9.620 9.803 9.607 9.803 3,075,552 +0.18(+1.90%)
Sep 18, 2003 9.535 9.627 9.464 9.620 3,147,001 -0.12(-1.21%)
Sep 17, 2003 9.770 9.894 9.692 9.737 2,426,066 -0.03(-0.33%)
Sep 16, 2003 9.731 9.783 9.620 9.770 2,377,002 +0.13(+1.35%)
Sep 15, 2003 9.737 9.737 9.620 9.640 2,253,575 -0.07(-0.67%)
Sep 12, 2003 9.751 9.783 9.516 9.705 4,134,263 -0.13(-1.33%)
Sep 11, 2003 9.627 9.848 9.581 9.835 5,114,011 +0.22(+2.24%)
Sep 10, 2003 9.887 9.946 9.607 9.620 3,384,502 -0.26(-2.64%)
Sep 09, 2003 10.04 10.04 9.809 9.881 6,358,859 -0.16(-1.62%)
Sep 08, 2003 10.06 10.21 10.04 10.04 3,783,761 -0.01(-0.06%)
Sep 05, 2003 10.04 10.19 9.874 10.05 5,014,350 +0.01(+0.06%)
Sep 04, 2003 10.06 10.08 9.940 10.04 4,567,253 -0.01(-0.13%)
Sep 03, 2003 10.07 10.13 9.979 10.06 3,960,852 -0.01(-0.13%)
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.