Interpublic GroupCompanies (NY: IPG )

32.63 -0.14 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 8.139 8.146 8.074 8.120 6,921,614 +0.01(+0.16%)
Mar 29, 2007 8.113 8.166 8.027 8.106 6,494,234 -0.01(-0.08%)
Mar 28, 2007 8.172 8.205 8.080 8.113 5,522,332 -0.07(-0.89%)
Mar 27, 2007 8.139 8.212 8.139 8.186 10,613,394 -0.01(-0.08%)
Mar 26, 2007 8.278 8.318 8.153 8.192 6,084,613 -0.11(-1.35%)
Mar 23, 2007 8.331 8.344 8.265 8.304 5,582,032 -0.03(-0.40%)
Mar 22, 2007 8.265 8.377 8.265 8.337 11,879,009 +0.03(+0.40%)
Mar 21, 2007 8.252 8.324 8.212 8.304 8,507,588 +0.05(+0.64%)
Mar 20, 2007 8.225 8.298 8.212 8.252 6,051,047 +0.05(+0.64%)
Mar 19, 2007 8.199 8.245 8.192 8.199 6,045,932 +0.01(+0.08%)
Mar 16, 2007 8.311 8.417 8.179 8.192 10,493,361 -0.11(-1.35%)
Mar 15, 2007 8.146 8.337 8.113 8.304 5,962,098 +0.14(+1.70%)
Mar 14, 2007 8.113 8.199 8.047 8.166 9,772,279 +0.02(+0.24%)
Mar 13, 2007 8.291 8.357 8.126 8.146 5,919,947 -0.15(-1.75%)
Mar 12, 2007 8.166 8.337 8.087 8.291 4,359,760 +0.09(+1.13%)
Mar 09, 2007 8.172 8.219 8.113 8.199 3,313,672 +0.09(+1.14%)
Mar 08, 2007 8.087 8.166 8.047 8.106 4,994,841 +0.04(+0.49%)
Mar 07, 2007 8.126 8.159 8.014 8.067 8,832,468 -0.11(-1.29%)
Mar 06, 2007 8.054 8.192 7.981 8.172 10,191,472 +0.15(+1.81%)
Mar 05, 2007 8.060 8.106 7.994 8.027 4,617,492 -0.10(-1.22%)
Mar 02, 2007 8.252 8.252 8.080 8.126 6,956,180 -0.09(-1.04%)
Mar 01, 2007 8.298 8.298 8.100 8.212 9,654,189 -0.09(-1.11%)
Feb 28, 2007 8.496 8.496 8.179 8.304 14,257,115 -0.21(-2.48%)
Feb 27, 2007 8.700 8.700 8.430 8.515 8,411,607 -0.18(-2.05%)
Feb 26, 2007 8.680 8.707 8.621 8.694 6,198,121 +0.00(+0.00%)
Feb 23, 2007 8.416 8.720 8.416 8.694 13,391,439 +0.25(+2.97%)
Feb 22, 2007 8.397 8.502 8.384 8.443 3,681,622 +0.05(+0.63%)
Feb 21, 2007 8.370 8.390 8.324 8.390 4,301,240 -0.03(-0.39%)
Feb 20, 2007 8.476 8.489 8.298 8.423 7,701,631 +0.15(+1.75%)
Feb 16, 2007 8.238 8.344 8.212 8.278 3,278,348 +0.00(+0.00%)
Feb 15, 2007 8.232 8.311 8.179 8.278 5,543,355 +0.00(+0.00%)
Feb 14, 2007 8.225 8.318 8.219 8.278 5,446,782 +0.07(+0.80%)
Feb 13, 2007 8.318 8.337 8.166 8.212 22,389,512 -0.15(-1.74%)
Feb 12, 2007 8.522 8.581 8.337 8.357 6,524,734 -0.16(-1.93%)
Feb 09, 2007 8.661 8.746 8.502 8.522 5,045,175 -0.15(-1.75%)
Feb 08, 2007 8.674 8.694 8.634 8.674 3,329,288 +0.02(+0.23%)
Feb 07, 2007 8.687 8.733 8.641 8.654 6,483,166 -0.04(-0.46%)
Feb 06, 2007 8.700 8.766 8.634 8.694 11,786,528 +0.03(+0.30%)
Feb 05, 2007 8.661 8.720 8.628 8.667 5,388,261 -0.03(-0.30%)
Feb 02, 2007 8.753 8.799 8.680 8.694 3,245,601 -0.06(-0.68%)
Feb 01, 2007 8.700 8.773 8.667 8.753 3,554,424 +0.07(+0.84%)
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%)
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.