Interpublic GroupCompanies (NY: IPG )

30.44 -0.99 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.55 10.82 10.45 10.45 4,099,299 -0.31(-2.88%)
Sep 27, 2002 11.38 11.49 10.67 10.76 3,492,871 -0.72(-6.26%)
Sep 26, 2002 10.80 11.58 10.80 11.48 4,024,557 +0.70(+6.48%)
Sep 25, 2002 10.52 10.95 10.39 10.78 2,581,411 +0.40(+3.81%)
Sep 24, 2002 10.49 10.62 10.35 10.39 3,433,442 -0.28(-2.60%)
Sep 23, 2002 10.45 10.73 10.39 10.67 4,151,149 +0.18(+1.76%)
Sep 20, 2002 10.42 10.62 10.42 10.48 4,446,024 +0.03(+0.32%)
Sep 19, 2002 10.98 11.06 10.39 10.45 6,339,292 -0.94(-8.28%)
Sep 18, 2002 11.48 11.58 10.98 11.39 1,910,550 -0.21(-1.82%)
Sep 17, 2002 11.87 12.04 11.46 11.60 1,766,372 -0.11(-0.90%)
Sep 16, 2002 11.79 11.94 11.54 11.71 1,662,976 -0.09(-0.78%)
Sep 13, 2002 12.00 12.00 11.62 11.80 2,815,643 -0.22(-1.86%)
Sep 12, 2002 12.40 12.41 11.89 12.02 1,519,556 -0.38(-3.03%)
Sep 11, 2002 12.50 12.61 12.39 12.40 1,632,806 +0.03(+0.27%)
Sep 10, 2002 12.27 12.60 12.04 12.37 1,894,783 +0.09(+0.70%)
Sep 09, 2002 11.97 12.33 11.66 12.28 1,793,661 +0.11(+0.92%)
Sep 06, 2002 11.81 12.29 11.71 12.17 2,301,544 +0.63(+5.49%)
Sep 05, 2002 11.39 11.73 10.95 11.54 2,853,848 +0.15(+1.27%)
Sep 04, 2002 11.28 11.41 10.94 11.39 3,729,681 +0.05(+0.47%)
Sep 03, 2002 12.03 12.03 11.21 11.34 3,119,767 -0.69(-5.71%)
Aug 30, 2002 12.07 12.43 11.97 12.02 3,522,435 -0.39(-3.14%)
Aug 29, 2002 11.97 12.53 11.97 12.41 379,017 +0.18(+1.46%)
Aug 28, 2002 12.39 12.42 12.05 12.24 106,124 -0.32(-2.52%)
Aug 27, 2002 12.84 13.16 12.49 12.55 2,144,783 -0.35(-2.71%)
Aug 26, 2002 12.56 13.05 12.45 12.90 3,241,962 +0.34(+2.68%)
Aug 23, 2002 13.13 13.13 12.47 12.57 2,636,292 -0.60(-4.56%)
Aug 22, 2002 12.17 13.32 12.00 13.17 363,856 +1.13(+9.43%)
Aug 21, 2002 12.28 12.44 11.87 12.03 2,703,606 -0.24(-1.99%)
Aug 20, 2002 12.60 12.66 12.14 12.28 3,084,897 +0.09(+0.70%)
Aug 16, 2002 12.24 12.30 11.93 12.19 4,393,872 -0.09(-0.70%)
Aug 15, 2002 11.21 12.37 11.21 12.28 9,905,693 +1.02(+9.09%)
Aug 14, 2002 9.927 11.38 9.894 11.25 13,371,579 +0.84(+8.11%)
Aug 13, 2002 10.98 11.18 10.39 10.41 5,478,467 -0.57(-5.22%)
Aug 12, 2002 11.21 11.22 10.67 10.98 3,057,002 +0.33(+3.10%)
Aug 07, 2002 9.168 10.75 9.037 10.65 17,996,652 +1.81(+20.52%)
Aug 06, 2002 9.894 9.894 8.410 8.839 30,701,160 -1.05(-10.61%)
Aug 05, 2002 12.90 12.90 9.564 9.887 13,690,257 -3.90(-28.31%)
Jul 31, 2002 14.35 14.35 13.46 13.79 2,443,752 -0.65(-4.52%)
Jul 30, 2002 14.09 14.62 13.79 14.45 2,571,405 +0.13(+0.88%)
Jul 29, 2002 12.93 14.35 12.93 14.32 3,000,755 +1.74(+13.84%)
Jul 26, 2002 12.66 12.97 12.50 12.58 3,968,008 -0.11(-0.83%)
Jul 25, 2002 12.60 13.17 12.40 12.68 4,157,971 -0.44(-3.32%)
Jul 24, 2002 11.97 13.24 11.89 13.12 4,431,167 +0.79(+6.36%)
Jul 23, 2002 13.13 13.19 12.20 12.33 4,322,919 -0.78(-5.94%)
Jul 22, 2002 13.48 13.59 12.47 13.11 3,661,307 -0.40(-2.93%)
Jul 19, 2002 13.69 13.80 13.34 13.51 3,201,938 -1.06(-7.25%)
Jul 17, 2002 14.87 15.14 14.21 14.56 3,499,997 -0.90(-5.84%)
Jul 12, 2002 15.50 16.00 15.30 15.47 3,075,194 +0.06(+0.38%)
Jul 11, 2002 15.01 15.56 14.55 15.41 2,990,446 +0.23(+1.52%)
Jul 10, 2002 15.83 15.96 14.97 15.18 3,202,696 -0.75(-4.72%)
Jul 09, 2002 16.27 16.50 15.83 15.93 3,670,252 -0.34(-2.07%)
Jul 08, 2002 16.42 16.42 16.27 16.27 3,409,184 -0.01(-0.04%)
Jul 05, 2002 15.53 16.27 15.41 16.27 1,944,055 +0.91(+5.92%)
Jul 04, 2002 15.11 15.47 14.73 15.36 4,366,582 +0.00(+0.00%)
Jul 03, 2002 15.11 15.47 14.73 15.36 4,366,582 +0.25(+1.66%)
Jul 02, 2002 15.21 15.40 14.25 15.11 5,009,244 -0.10(-0.65%)
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.