Interpublic GroupCompanies (NY: IPG )

32.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.707 8.753 8.635 8.680 6,096,114 -0.02(-0.23%)
Jan 30, 2007 8.713 8.753 8.654 8.700 4,800,481 +0.01(+0.15%)
Jan 29, 2007 8.759 8.806 8.680 8.687 5,134,775 -0.13(-1.42%)
Jan 26, 2007 8.799 8.931 8.753 8.812 5,334,896 +0.04(+0.45%)
Jan 25, 2007 8.878 8.898 8.733 8.773 7,067,308 -0.08(-0.89%)
Jan 24, 2007 8.905 8.957 8.839 8.852 4,843,234 -0.03(-0.37%)
Jan 23, 2007 8.924 9.017 8.872 8.885 7,877,495 -0.04(-0.44%)
Jan 22, 2007 9.004 9.030 8.865 8.924 8,423,584 -0.08(-0.88%)
Jan 19, 2007 9.037 9.056 8.905 9.004 10,178,889 -0.03(-0.36%)
Jan 18, 2007 9.096 9.149 8.997 9.037 15,363,845 -0.06(-0.65%)
Jan 17, 2007 9.116 9.195 9.056 9.096 14,932,675 -0.01(-0.14%)
Jan 16, 2007 8.898 9.116 8.845 9.109 11,713,909 +0.29(+3.29%)
Jan 12, 2007 8.634 9.102 8.575 8.819 16,826,852 +0.22(+2.53%)
Jan 11, 2007 8.469 8.647 8.443 8.601 14,976,035 +0.17(+2.03%)
Jan 10, 2007 8.225 8.476 8.225 8.430 18,652,806 +0.28(+3.40%)
Jan 09, 2007 8.060 8.172 8.054 8.153 6,776,829 +0.08(+0.98%)
Jan 08, 2007 8.106 8.106 8.034 8.074 8,021,219 -0.03(-0.33%)
Jan 05, 2007 8.100 8.166 8.027 8.100 7,022,432 -0.03(-0.32%)
Jan 04, 2007 8.041 8.159 8.001 8.126 6,162,669 +0.05(+0.65%)
Jan 03, 2007 8.067 8.146 7.968 8.074 5,028,498 +0.00(+0.00%)
Dec 29, 2006 8.060 8.100 8.027 8.074 2,832,623 +0.00(+0.00%)
Dec 28, 2006 7.988 8.120 7.968 8.074 4,715,885 +0.07(+0.82%)
Dec 27, 2006 7.909 8.021 7.895 8.008 3,166,462 +0.11(+1.42%)
Dec 26, 2006 7.823 7.915 7.777 7.895 2,025,013 +0.04(+0.50%)
Dec 22, 2006 7.902 7.902 7.790 7.856 2,696,480 -0.04(-0.50%)
Dec 21, 2006 7.862 7.988 7.829 7.895 5,379,165 +0.01(+0.08%)
Dec 20, 2006 7.843 7.895 7.833 7.889 5,143,416 +0.02(+0.25%)
Dec 19, 2006 7.836 7.882 7.711 7.869 5,860,214 +0.03(+0.42%)
Dec 18, 2006 7.810 7.869 7.777 7.836 11,070,337 +0.01(+0.08%)
Dec 15, 2006 8.232 8.463 7.744 7.829 6,898,115 -0.05(-0.67%)
Dec 14, 2006 7.876 7.942 7.862 7.882 4,063,368 +0.03(+0.42%)
Dec 13, 2006 7.790 7.862 7.770 7.849 7,030,922 +0.10(+1.28%)
Dec 12, 2006 7.724 7.796 7.684 7.750 7,395,992 +0.03(+0.34%)
Dec 11, 2006 7.618 7.737 7.566 7.724 9,686,924 +0.07(+0.95%)
Dec 08, 2006 7.579 7.770 7.579 7.651 15,863,845 +0.04(+0.52%)
Dec 07, 2006 8.146 8.159 7.539 7.612 24,692,674 -0.52(-6.41%)
Dec 06, 2006 8.146 8.159 8.100 8.133 6,192,991 -0.01(-0.16%)
Dec 05, 2006 8.008 8.179 8.008 8.146 7,378,557 +0.15(+1.81%)
Dec 04, 2006 7.922 8.034 7.922 8.001 6,022,585 +0.12(+1.51%)
Dec 01, 2006 7.862 8.001 7.796 7.882 3,462,550 -0.01(-0.17%)
Nov 30, 2006 7.876 7.948 7.849 7.895 4,350,967 +0.02(+0.25%)
Nov 29, 2006 7.882 7.889 7.810 7.876 3,981,804 +0.04(+0.51%)
Nov 28, 2006 7.783 7.876 7.671 7.836 5,675,405 +0.06(+0.76%)
Nov 27, 2006 7.869 7.869 7.737 7.777 3,834,442 -0.08(-1.01%)
Nov 24, 2006 7.849 7.942 7.836 7.856 1,620,374 -0.06(-0.75%)
Nov 22, 2006 8.047 8.047 7.895 7.915 3,923,132 -0.01(-0.17%)
Nov 21, 2006 7.915 8.047 7.861 7.928 8,032,589 +0.20(+2.65%)
Nov 20, 2006 7.684 7.810 7.678 7.724 5,202,088 -0.14(-1.76%)
Nov 17, 2006 7.823 7.862 7.770 7.862 3,997,874 -0.01(-0.08%)
Nov 16, 2006 7.823 7.876 7.803 7.869 7,443,900 +0.11(+1.45%)
Nov 15, 2006 7.599 7.777 7.552 7.757 10,571,551 +0.16(+2.08%)
Nov 14, 2006 7.618 7.763 7.500 7.599 15,129,764 -0.02(-0.26%)
Nov 13, 2006 7.546 7.651 7.546 7.618 8,987,258 +0.09(+1.14%)
Nov 10, 2006 7.552 7.572 7.519 7.533 13,017,122 +0.09(+1.24%)
Nov 09, 2006 7.407 7.500 7.355 7.440 6,158,121 +0.06(+0.80%)
Nov 08, 2006 7.421 7.421 7.163 7.381 16,865,208 +0.34(+4.87%)
Nov 07, 2006 7.018 7.097 6.979 7.038 4,456,637 +0.05(+0.76%)
Nov 06, 2006 6.952 6.998 6.899 6.985 4,016,673 +0.07(+0.95%)
Nov 03, 2006 7.012 7.026 6.860 6.919 3,194,964 -0.04(-0.57%)
Nov 02, 2006 6.992 7.058 6.873 6.959 9,795,323 -0.05(-0.75%)
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.