Interpublic GroupCompanies (NY: IPG )

32.63 -0.14 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.326 6.326 6.260 6.319 5,041,536 -0.01(-0.21%)
Apr 27, 2006 6.266 6.345 6.233 6.332 6,204,816 +0.05(+0.73%)
Apr 26, 2006 6.253 6.319 6.253 6.286 2,780,319 +0.01(+0.10%)
Apr 25, 2006 6.279 6.312 6.240 6.279 2,464,825 +0.01(+0.21%)
Apr 24, 2006 6.240 6.279 6.220 6.266 3,669,645 +0.03(+0.42%)
Apr 21, 2006 6.260 6.260 6.187 6.240 4,975,739 +0.01(+0.11%)
Apr 20, 2006 6.207 6.246 6.167 6.233 3,274,558 +0.04(+0.64%)
Apr 19, 2006 6.213 6.233 6.167 6.194 5,966,035 -0.02(-0.32%)
Apr 18, 2006 6.167 6.246 6.114 6.213 3,329,439 +0.05(+0.86%)
Apr 17, 2006 6.213 6.213 6.141 6.161 3,585,807 -0.05(-0.74%)
Apr 13, 2006 6.240 6.240 6.194 6.207 3,496,965 -0.03(-0.53%)
Apr 12, 2006 6.266 6.266 6.220 6.240 5,006,667 -0.03(-0.53%)
Apr 11, 2006 6.326 6.326 6.260 6.273 2,632,047 +0.01(+0.21%)
Apr 10, 2006 6.220 6.266 6.194 6.260 2,235,292 +0.03(+0.42%)
Apr 07, 2006 6.253 6.332 6.180 6.233 3,454,667 -0.09(-1.36%)
Apr 06, 2006 6.293 6.326 6.253 6.319 2,420,404 +0.03(+0.42%)
Apr 05, 2006 6.345 6.352 6.260 6.293 8,250,600 -0.07(-1.14%)
Apr 04, 2006 6.319 6.392 6.312 6.365 4,160,245 -0.05(-0.72%)
Apr 03, 2006 6.411 6.464 6.339 6.411 3,602,483 +0.11(+1.67%)
Mar 31, 2006 6.266 6.345 6.253 6.306 4,020,615 +0.03(+0.53%)
Mar 30, 2006 6.405 6.471 6.266 6.273 7,208,909 -0.18(-2.86%)
Mar 29, 2006 6.537 6.563 6.411 6.457 3,352,029 -0.08(-1.21%)
Mar 28, 2006 6.629 6.636 6.418 6.537 8,269,854 -0.09(-1.39%)
Mar 27, 2006 6.827 6.840 6.629 6.629 3,731,956 -0.26(-3.74%)
Mar 24, 2006 6.754 6.893 6.735 6.886 3,314,733 +0.11(+1.56%)
Mar 23, 2006 6.800 6.827 6.735 6.781 4,957,698 -0.10(-1.44%)
Mar 22, 2006 6.543 7.064 6.543 6.880 9,999,234 +0.38(+5.78%)
Mar 21, 2006 6.761 6.807 6.418 6.504 9,427,980 -0.25(-3.71%)
Mar 20, 2006 6.669 6.768 6.655 6.754 2,142,357 +0.09(+1.29%)
Mar 17, 2006 6.735 6.735 6.576 6.669 4,070,342 +0.00(+0.00%)
Mar 16, 2006 6.754 6.754 6.556 6.669 5,868,097 -0.11(-1.56%)
Mar 15, 2006 6.596 6.807 6.596 6.774 3,290,931 +0.16(+2.39%)
Mar 14, 2006 6.583 6.636 6.543 6.616 6,800,631 +0.00(+0.00%)
Mar 13, 2006 6.708 6.754 6.583 6.616 6,196,023 -0.05(-0.69%)
Mar 10, 2006 6.543 6.669 6.523 6.662 13,046,079 +0.13(+1.92%)
Mar 09, 2006 6.603 6.609 6.530 6.537 4,529,408 -0.07(-1.10%)
Mar 08, 2006 6.629 6.655 6.563 6.609 4,313,975 -0.05(-0.79%)
Mar 07, 2006 6.669 6.675 6.609 6.662 2,475,437 -0.01(-0.10%)
Mar 06, 2006 6.754 6.794 6.655 6.669 1,532,442 -0.10(-1.46%)
Mar 03, 2006 6.847 6.853 6.695 6.768 2,891,144 -0.13(-1.82%)
Mar 02, 2006 6.860 6.906 6.761 6.893 4,227,559 -0.02(-0.29%)
Mar 01, 2006 6.833 6.939 6.833 6.913 5,279,256 +0.08(+1.16%)
Feb 28, 2006 6.965 6.959 6.820 6.833 2,115,977 -0.13(-1.89%)
Feb 27, 2006 6.985 7.025 6.913 6.965 3,025,619 +0.03(+0.48%)
Feb 24, 2006 6.814 6.952 6.741 6.932 12,231,343 +0.15(+2.14%)
Feb 23, 2006 6.596 6.800 6.530 6.787 6,035,320 +0.18(+2.80%)
Feb 22, 2006 6.583 6.642 6.550 6.603 2,738,627 +0.07(+1.11%)
Feb 21, 2006 6.655 6.721 6.510 6.530 2,138,264 -0.08(-1.20%)
Feb 17, 2006 6.596 6.629 6.570 6.609 1,985,141 +0.01(+0.20%)
Feb 16, 2006 6.622 6.662 6.576 6.596 1,843,995 -0.03(-0.50%)
Feb 15, 2006 6.662 6.728 6.589 6.629 3,293,508 -0.03(-0.50%)
Feb 14, 2006 6.629 6.754 6.576 6.662 1,854,001 +0.01(+0.20%)
Feb 13, 2006 6.603 6.649 6.563 6.649 1,945,420 +0.06(+0.90%)
Feb 10, 2006 6.576 6.629 6.537 6.589 1,872,648 +0.00(+0.00%)
Feb 09, 2006 6.589 6.649 6.576 6.589 3,771,828 -0.01(-0.10%)
Feb 08, 2006 6.517 6.603 6.464 6.596 2,849,603 +0.09(+1.42%)
Feb 07, 2006 6.517 6.556 6.464 6.504 3,000,301 -0.03(-0.40%)
Feb 06, 2006 6.556 6.576 6.484 6.530 4,750,148 +0.03(+0.41%)
Feb 03, 2006 6.477 6.523 6.418 6.504 4,502,725 -0.04(-0.60%)
Feb 02, 2006 6.715 6.715 6.523 6.543 4,199,511 -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.