Interpublic GroupCompanies (NY: IPG )

32.70 -0.07 (-0.21%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.322 6.322 6.256 6.315 5,044,403 -0.01(-0.21%)
Apr 27, 2006 6.263 6.342 6.230 6.329 6,208,344 +0.05(+0.73%)
Apr 26, 2006 6.249 6.315 6.249 6.282 2,781,900 +0.01(+0.11%)
Apr 25, 2006 6.276 6.309 6.236 6.276 2,466,226 +0.01(+0.21%)
Apr 24, 2006 6.236 6.276 6.216 6.263 3,671,731 +0.03(+0.42%)
Apr 21, 2006 6.256 6.256 6.184 6.236 4,978,568 +0.01(+0.11%)
Apr 20, 2006 6.203 6.243 6.164 6.230 3,276,419 +0.04(+0.64%)
Apr 19, 2006 6.210 6.230 6.164 6.190 5,969,427 -0.02(-0.32%)
Apr 18, 2006 6.164 6.243 6.111 6.210 3,331,332 +0.05(+0.86%)
Apr 17, 2006 6.210 6.210 6.137 6.157 3,587,845 -0.05(-0.74%)
Apr 13, 2006 6.236 6.236 6.190 6.203 3,498,953 -0.03(-0.53%)
Apr 12, 2006 6.263 6.263 6.216 6.236 5,009,513 -0.03(-0.53%)
Apr 11, 2006 6.322 6.322 6.256 6.269 2,633,544 +0.01(+0.21%)
Apr 10, 2006 6.216 6.263 6.190 6.256 2,236,563 +0.03(+0.42%)
Apr 07, 2006 6.249 6.329 6.177 6.230 3,456,631 -0.09(-1.36%)
Apr 06, 2006 6.289 6.322 6.249 6.315 2,421,780 +0.03(+0.42%)
Apr 05, 2006 6.342 6.348 6.256 6.289 8,255,291 -0.07(-1.14%)
Apr 04, 2006 6.315 6.388 6.309 6.362 4,162,610 -0.05(-0.72%)
Apr 03, 2006 6.408 6.460 6.335 6.408 3,604,531 +0.11(+1.67%)
Mar 31, 2006 6.263 6.342 6.249 6.302 4,022,901 +0.03(+0.53%)
Mar 30, 2006 6.401 6.467 6.263 6.269 7,213,007 -0.18(-2.86%)
Mar 29, 2006 6.533 6.559 6.408 6.454 3,353,934 -0.08(-1.21%)
Mar 28, 2006 6.625 6.632 6.414 6.533 8,274,556 -0.09(-1.39%)
Mar 27, 2006 6.823 6.836 6.625 6.625 3,734,077 -0.26(-3.74%)
Mar 24, 2006 6.750 6.889 6.731 6.882 3,316,618 +0.11(+1.56%)
Mar 23, 2006 6.797 6.823 6.731 6.777 4,960,516 -0.10(-1.44%)
Mar 22, 2006 6.540 7.060 6.540 6.876 10,004,919 +0.38(+5.78%)
Mar 21, 2006 6.757 6.803 6.414 6.500 9,433,340 -0.25(-3.71%)
Mar 20, 2006 6.665 6.764 6.652 6.750 2,143,575 +0.09(+1.29%)
Mar 17, 2006 6.731 6.731 6.572 6.665 4,072,656 +0.00(+0.00%)
Mar 16, 2006 6.750 6.750 6.553 6.665 5,871,433 -0.11(-1.56%)
Mar 15, 2006 6.592 6.803 6.592 6.770 3,292,802 +0.16(+2.39%)
Mar 14, 2006 6.579 6.632 6.540 6.612 6,804,498 +0.00(+0.00%)
Mar 13, 2006 6.704 6.750 6.579 6.612 6,199,546 -0.05(-0.69%)
Mar 10, 2006 6.540 6.665 6.520 6.658 13,053,496 +0.13(+1.92%)
Mar 09, 2006 6.599 6.605 6.526 6.533 4,531,983 -0.07(-1.10%)
Mar 08, 2006 6.625 6.652 6.559 6.605 4,316,427 -0.05(-0.79%)
Mar 07, 2006 6.665 6.671 6.605 6.658 2,476,845 -0.01(-0.10%)
Mar 06, 2006 6.750 6.790 6.652 6.665 1,533,314 -0.10(-1.46%)
Mar 03, 2006 6.843 6.849 6.691 6.764 2,892,787 -0.13(-1.82%)
Mar 02, 2006 6.856 6.902 6.757 6.889 4,229,962 -0.02(-0.29%)
Mar 01, 2006 6.830 6.935 6.830 6.909 5,282,257 +0.08(+1.16%)
Feb 28, 2006 6.961 6.955 6.816 6.830 2,117,180 -0.13(-1.89%)
Feb 27, 2006 6.981 7.021 6.909 6.961 3,027,339 +0.03(+0.48%)
Feb 24, 2006 6.810 6.948 6.737 6.928 12,238,297 +0.15(+2.14%)
Feb 23, 2006 6.592 6.797 6.526 6.783 6,038,751 +0.18(+2.80%)
Feb 22, 2006 6.579 6.638 6.546 6.599 2,740,184 +0.07(+1.11%)
Feb 21, 2006 6.652 6.718 6.507 6.526 2,139,479 -0.08(-1.20%)
Feb 17, 2006 6.592 6.625 6.566 6.605 1,986,269 +0.01(+0.20%)
Feb 16, 2006 6.619 6.658 6.572 6.592 1,845,043 -0.03(-0.50%)
Feb 15, 2006 6.658 6.724 6.586 6.625 3,295,381 -0.03(-0.50%)
Feb 14, 2006 6.625 6.750 6.572 6.658 1,855,055 +0.01(+0.20%)
Feb 13, 2006 6.599 6.645 6.559 6.645 1,946,526 +0.06(+0.90%)
Feb 10, 2006 6.572 6.625 6.533 6.586 1,873,713 +0.00(+0.00%)
Feb 09, 2006 6.586 6.645 6.572 6.586 3,773,973 -0.01(-0.10%)
Feb 08, 2006 6.513 6.599 6.460 6.592 2,851,223 +0.09(+1.42%)
Feb 07, 2006 6.513 6.553 6.460 6.500 3,002,006 -0.03(-0.40%)
Feb 06, 2006 6.553 6.572 6.480 6.526 4,752,848 +0.03(+0.41%)
Feb 03, 2006 6.474 6.520 6.414 6.500 4,505,285 -0.04(-0.60%)
Feb 02, 2006 6.711 6.711 6.520 6.540 4,201,899 -0.16(-2.36%)
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.