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 (%)
Sep 30, 2005 7.827 7.990 7.390 7.592 19,340,452 +0.28(+3.84%)
Sep 29, 2005 7.259 7.324 7.194 7.311 4,154,042 +0.03(+0.45%)
Sep 28, 2005 7.305 7.324 7.259 7.279 3,875,296 +0.01(+0.09%)
Sep 27, 2005 7.220 7.285 7.174 7.272 3,114,343 +0.06(+0.81%)
Sep 26, 2005 7.194 7.298 7.161 7.213 2,848,630 +0.01(+0.09%)
Sep 23, 2005 7.185 7.305 7.155 7.207 5,853,652 -0.04(-0.54%)
Sep 22, 2005 7.194 7.285 7.174 7.246 4,585,652 +0.05(+0.63%)
Sep 21, 2005 7.246 7.246 7.161 7.200 7,158,757 -0.01(-0.18%)
Sep 20, 2005 7.207 7.350 7.174 7.213 11,952,933 +0.01(+0.09%)
Sep 19, 2005 7.272 7.337 7.181 7.207 6,157,696 -0.14(-1.95%)
Sep 16, 2005 7.370 7.376 7.207 7.350 6,945,022 -0.03(-0.35%)
Sep 15, 2005 7.390 7.409 7.220 7.376 7,389,205 -0.01(-0.18%)
Sep 14, 2005 7.350 7.520 7.350 7.390 6,420,343 +0.05(+0.62%)
Sep 13, 2005 7.416 7.422 7.318 7.344 5,282,516 -0.07(-0.97%)
Sep 12, 2005 7.266 7.468 7.174 7.416 12,214,812 +0.16(+2.25%)
Sep 09, 2005 7.383 7.390 7.226 7.253 14,652,837 -0.18(-2.37%)
Sep 08, 2005 7.598 7.598 7.429 7.429 7,769,605 -0.25(-3.23%)
Sep 07, 2005 7.663 7.696 7.605 7.676 5,273,163 +0.01(+0.17%)
Sep 06, 2005 7.663 7.709 7.624 7.663 3,177,819 +0.03(+0.34%)
Sep 02, 2005 7.676 7.794 7.533 7.637 7,501,746 -0.04(-0.51%)
Sep 01, 2005 7.911 7.957 7.631 7.676 9,169,159 -0.23(-2.97%)
Aug 31, 2005 7.924 7.931 7.774 7.911 2,816,738 -0.03(-0.41%)
Aug 30, 2005 7.905 7.944 7.853 7.944 2,011,781 +0.03(+0.33%)
Aug 29, 2005 7.794 7.918 7.755 7.918 1,492,315 +0.16(+2.02%)
Aug 26, 2005 7.813 7.827 7.729 7.761 3,074,785 -0.08(-1.08%)
Aug 25, 2005 7.853 7.905 7.827 7.846 6,675,169 +0.02(+0.25%)
Aug 24, 2005 7.924 7.957 7.827 7.827 1,233,501 -0.10(-1.23%)
Aug 23, 2005 7.931 7.970 7.846 7.924 1,116,974 +0.00(+0.00%)
Aug 22, 2005 8.218 8.218 7.892 7.924 6,024,457 -0.07(-0.82%)
Aug 19, 2005 8.003 8.016 7.931 7.990 2,107,762 +0.04(+0.49%)
Aug 18, 2005 7.950 7.970 7.859 7.950 1,363,061 +0.02(+0.25%)
Aug 17, 2005 7.853 7.983 7.820 7.931 950,003 +0.07(+0.83%)
Aug 16, 2005 7.950 7.950 7.794 7.866 3,104,223 -0.08(-0.99%)
Aug 15, 2005 7.787 7.957 7.729 7.944 1,845,423 +0.16(+2.01%)
Aug 12, 2005 7.735 7.846 7.716 7.787 1,773,360 +0.03(+0.34%)
Aug 11, 2005 7.794 7.807 7.729 7.761 3,068,959 -0.05(-0.58%)
Aug 10, 2005 7.853 7.879 7.774 7.807 2,053,332 -0.04(-0.50%)
Aug 09, 2005 7.859 7.911 7.807 7.846 1,715,709 -0.01(-0.17%)
Aug 08, 2005 7.918 8.022 7.820 7.859 2,403,220 -0.06(-0.74%)
Aug 05, 2005 7.937 7.937 7.866 7.918 1,423,318 -0.02(-0.25%)
Aug 04, 2005 7.937 7.970 7.898 7.937 965,336 -0.03(-0.41%)
Aug 03, 2005 7.859 8.003 7.840 7.970 2,702,358 +0.08(+0.99%)
Aug 02, 2005 8.022 8.022 7.807 7.892 5,902,410 -0.12(-1.55%)
Aug 01, 2005 8.146 8.153 8.009 8.016 4,472,038 -0.14(-1.68%)
Jul 29, 2005 8.192 8.237 8.120 8.153 6,155,090 -0.04(-0.48%)
Jul 28, 2005 8.237 8.257 8.166 8.192 2,205,277 +0.01(+0.08%)
Jul 27, 2005 8.153 8.250 8.140 8.185 1,934,351 +0.01(+0.16%)
Jul 26, 2005 8.185 8.218 8.127 8.172 2,439,098 -0.01(-0.16%)
Jul 25, 2005 8.218 8.250 8.153 8.185 1,338,069 -0.03(-0.40%)
Jul 22, 2005 8.153 8.244 8.127 8.218 1,430,524 +0.07(+0.80%)
Jul 21, 2005 8.224 8.283 8.055 8.153 3,097,170 -0.10(-1.26%)
Jul 20, 2005 8.250 8.270 8.094 8.257 2,498,895 -0.01(-0.08%)
Jul 19, 2005 8.192 8.303 8.159 8.263 3,005,022 +0.07(+0.88%)
Jul 18, 2005 8.218 8.257 8.107 8.192 6,194,495 -0.03(-0.32%)
Jul 15, 2005 8.257 8.283 8.153 8.218 1,654,379 -0.03(-0.40%)
Jul 14, 2005 8.087 8.283 8.087 8.250 4,904,876 +0.16(+2.02%)
Jul 13, 2005 8.048 8.113 7.996 8.087 1,679,525 +0.03(+0.32%)
Jul 12, 2005 8.003 8.127 7.944 8.061 1,844,043 +0.05(+0.57%)
Jul 11, 2005 8.022 8.022 7.931 8.016 1,371,341 +0.01(+0.16%)
Jul 08, 2005 7.859 8.022 7.800 8.003 2,888,495 +0.14(+1.83%)
Jul 07, 2005 7.879 7.892 7.787 7.859 1,809,238 -0.03(-0.33%)
Jul 06, 2005 7.977 7.977 7.872 7.885 2,853,077 -0.09(-1.14%)
Jul 05, 2005 7.924 8.009 7.879 7.977 2,657,433 -0.01(-0.16%)
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.