Indicators

Interpublic GroupCompanies (NY: IPG )

30.23 -0.05 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	18.42	18.73	18.31	18.63	9,178,214	+0.21(+1.12%)
Feb 27, 2019	18.80	18.88	18.26	18.43	7,151,177	-0.50(-2.62%)
Feb 26, 2019	18.93	19.11	18.76	18.92	6,073,645	-0.02(-0.09%)
Feb 25, 2019	19.12	19.20	18.93	18.94	4,096,059	-0.08(-0.42%)
Feb 22, 2019	18.85	19.13	18.85	19.02	3,646,759	+0.27(+1.45%)
Feb 21, 2019	18.95	19.12	18.71	18.75	6,666,522	-0.20(-1.06%)
Feb 20, 2019	18.74	19.00	18.65	18.95	4,912,681	+0.30(+1.59%)
Feb 19, 2019	18.72	18.74	18.48	18.65	5,854,863	-0.07(-0.39%)
Feb 15, 2019	18.56	18.81	18.53	18.72	5,561,230	+0.28(+1.52%)
Feb 14, 2019	18.14	18.58	18.10	18.44	6,057,578	+0.26(+1.45%)
Feb 13, 2019	18.22	18.42	17.62	18.18	12,274,643	+0.82(+4.75%)
Feb 12, 2019	17.71	17.81	17.35	17.35	11,070,291	-0.11(-0.64%)
Feb 11, 2019	17.78	17.85	17.45	17.47	6,710,998	-0.24(-1.36%)
Feb 08, 2019	17.47	17.71	17.44	17.71	5,483,687	+0.18(+1.00%)
Feb 07, 2019	17.08	17.63	16.92	17.53	8,748,768	+0.22(+1.30%)
Feb 06, 2019	18.34	18.35	17.17	17.31	12,201,673	-1.03(-5.63%)
Feb 05, 2019	18.20	18.42	18.07	18.34	4,893,168	+0.16(+0.88%)
Feb 04, 2019	18.08	18.28	17.99	18.18	5,552,799	+0.02(+0.13%)

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.