Interpublic GroupCompanies (NY: IPG )

32.78 +0.01 (+0.03%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.654 8.713 8.647 8.667 3,210,428 -0.04(-0.45%)
Feb 25, 2005 8.707 8.740 8.654 8.707 2,396,147 +0.00(+0.00%)
Feb 24, 2005 8.687 8.733 8.647 8.707 4,014,702 +0.00(+0.00%)
Feb 23, 2005 8.687 8.740 8.674 8.707 4,952,391 +0.01(+0.15%)
Feb 22, 2005 8.654 8.746 8.636 8.694 2,895,843 +0.01(+0.08%)
Feb 18, 2005 8.687 8.773 8.667 8.687 4,503,029 +0.01(+0.08%)
Feb 17, 2005 8.707 8.766 8.647 8.680 8,797,901 -0.13(-1.50%)
Feb 16, 2005 8.839 8.852 8.779 8.812 3,121,586 -0.05(-0.60%)
Feb 15, 2005 8.990 8.990 8.806 8.865 7,841,716 -0.12(-1.32%)
Feb 14, 2005 8.997 9.056 8.944 8.984 3,382,956 -0.04(-0.44%)
Feb 11, 2005 9.004 9.056 8.839 9.023 3,110,216 +0.05(+0.59%)
Feb 10, 2005 8.938 9.017 8.938 8.971 5,920,098 +0.03(+0.30%)
Feb 09, 2005 8.924 8.984 8.898 8.944 3,257,881 +0.01(+0.07%)
Feb 08, 2005 9.102 9.102 8.858 8.938 4,793,507 +0.00(+0.00%)
Feb 07, 2005 8.885 9.017 8.882 8.938 5,444,811 +0.11(+1.27%)
Feb 04, 2005 8.700 8.872 8.694 8.825 5,563,822 +0.13(+1.52%)
Feb 03, 2005 8.700 8.740 8.647 8.694 2,830,046 -0.01(-0.08%)
Feb 02, 2005 8.654 8.713 8.621 8.700 1,776,378 +0.03(+0.30%)
Feb 01, 2005 8.647 8.687 8.569 8.674 2,673,739 +0.07(+0.77%)
Jan 31, 2005 8.700 8.700 8.581 8.608 2,271,678 +0.00(+0.00%)
Jan 28, 2005 8.661 8.661 8.496 8.608 3,095,965 -0.03(-0.38%)
Jan 27, 2005 8.707 8.733 8.608 8.641 3,554,575 -0.06(-0.68%)
Jan 26, 2005 8.740 8.753 8.674 8.700 4,914,186 +0.03(+0.30%)
Jan 25, 2005 8.680 8.707 8.647 8.674 7,759,697 -0.01(-0.08%)
Jan 24, 2005 8.647 8.707 8.595 8.680 4,298,208 +0.01(+0.08%)
Jan 21, 2005 8.740 8.773 8.595 8.674 4,774,253 -0.06(-0.68%)
Jan 20, 2005 8.792 8.865 8.720 8.733 6,478,467 -0.05(-0.60%)
Jan 19, 2005 8.727 8.832 8.687 8.786 2,925,862 +0.03(+0.38%)
Jan 18, 2005 8.509 8.766 8.456 8.753 4,003,180 +0.28(+3.27%)
Jan 14, 2005 8.476 8.542 8.390 8.476 2,738,324 -0.03(-0.39%)
Jan 13, 2005 8.581 8.634 8.482 8.509 1,814,431 -0.07(-0.77%)
Jan 12, 2005 8.601 8.601 8.456 8.575 3,917,219 +0.01(+0.08%)
Jan 11, 2005 8.674 8.707 8.548 8.568 3,619,615 -0.13(-1.52%)
Jan 10, 2005 8.700 8.812 8.647 8.700 2,382,048 +0.02(+0.23%)
Jan 07, 2005 8.727 8.727 8.647 8.680 3,950,573 -0.05(-0.53%)
Jan 06, 2005 8.740 8.806 8.667 8.727 4,369,463 +0.03(+0.30%)
Jan 05, 2005 8.707 8.753 8.674 8.700 3,096,723 -0.01(-0.15%)
Jan 04, 2005 8.872 8.878 8.687 8.713 3,158,881 -0.16(-1.78%)
Jan 03, 2005 8.839 8.924 8.812 8.872 2,861,732 +0.03(+0.37%)
Dec 31, 2004 8.819 8.891 8.759 8.839 1,229,228 -0.01(-0.15%)
Dec 30, 2004 8.740 8.898 8.707 8.852 1,914,795 +0.09(+1.05%)
Dec 29, 2004 8.773 8.832 8.733 8.759 2,003,788 +0.02(+0.23%)
Dec 28, 2004 8.733 8.766 8.661 8.740 2,033,200 -0.01(-0.15%)
Dec 27, 2004 8.773 8.812 8.680 8.753 1,826,408 -0.05(-0.52%)
Dec 23, 2004 8.799 8.839 8.727 8.799 1,974,376 +0.01(+0.08%)
Dec 22, 2004 8.905 8.905 8.766 8.792 3,951,028 -0.11(-1.26%)
Dec 21, 2004 8.878 8.911 8.832 8.905 3,427,529 +0.07(+0.75%)
Dec 20, 2004 8.885 8.898 8.773 8.839 3,238,172 +0.04(+0.45%)
Dec 17, 2004 8.786 8.858 8.713 8.799 4,223,617 +0.02(+0.23%)
Dec 16, 2004 8.634 8.872 8.542 8.779 4,847,479 +0.16(+1.91%)
Dec 15, 2004 8.522 8.634 8.515 8.614 5,722,403 +0.07(+0.85%)
Dec 14, 2004 8.476 8.581 8.390 8.542 3,696,783 +0.07(+0.78%)
Dec 13, 2004 8.476 8.502 8.390 8.476 4,141,749 +0.01(+0.08%)
Dec 10, 2004 8.410 8.542 8.403 8.469 3,442,841 -0.03(-0.31%)
Dec 09, 2004 8.278 8.529 8.245 8.496 3,843,993 +0.24(+2.96%)
Dec 08, 2004 8.186 8.265 8.172 8.252 2,937,535 +0.02(+0.24%)
Dec 07, 2004 8.245 8.403 8.212 8.232 5,332,015 -0.01(-0.16%)
Dec 06, 2004 8.285 8.337 8.219 8.245 4,040,476 -0.03(-0.32%)
Dec 03, 2004 8.225 8.304 8.192 8.271 3,557,001 +0.01(+0.16%)
Dec 02, 2004 8.166 8.311 8.146 8.258 2,102,939 +0.00(+0.00%)
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.