Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	6.565	6.761	6.474	6.754	7,171,546	+0.20(+2.99%)
Oct 30, 2007	6.519	6.598	6.500	6.558	3,886,886	+0.03(+0.50%)
Oct 29, 2007	6.578	6.604	6.493	6.526	4,488,192	-0.06(-0.89%)
Oct 26, 2007	6.545	6.591	6.447	6.585	4,627,946	+0.08(+1.31%)
Oct 25, 2007	6.578	6.578	6.467	6.500	3,959,367	-0.06(-0.90%)
Oct 24, 2007	6.545	6.585	6.467	6.558	6,871,352	-0.01(-0.10%)
Oct 23, 2007	6.539	6.689	6.513	6.565	7,185,950	-0.05(-0.79%)
Oct 22, 2007	6.558	6.702	6.506	6.617	7,869,546	+0.14(+2.11%)
Oct 19, 2007	6.585	6.604	6.461	6.480	6,266,981	-0.14(-2.07%)
Oct 18, 2007	6.585	6.669	6.461	6.617	6,645,173	+0.04(+0.60%)
Oct 17, 2007	6.663	6.709	6.532	6.578	7,514,953	-0.05(-0.69%)
Oct 16, 2007	6.787	6.787	6.565	6.624	5,269,860	-0.13(-1.93%)
Oct 15, 2007	6.904	6.924	6.695	6.754	4,954,190	-0.13(-1.90%)
Oct 12, 2007	6.904	6.904	6.806	6.885	4,428,063	+0.01(+0.19%)
Oct 11, 2007	6.761	7.022	6.735	6.872	11,136,058	+0.16(+2.33%)
Oct 10, 2007	6.741	6.819	6.637	6.715	8,720,937	-0.03(-0.48%)
Oct 09, 2007	6.780	6.819	6.637	6.748	5,278,135	-0.03(-0.39%)
Oct 08, 2007	6.741	6.826	6.741	6.774	4,631,164	+0.01(+0.10%)
Oct 05, 2007	6.709	6.780	6.643	6.767	3,269,642	+0.08(+1.17%)
Oct 04, 2007	6.728	6.780	6.663	6.689	4,111,073	-0.04(-0.58%)
Oct 03, 2007	6.767	6.852	6.702	6.728	3,804,750	-0.07(-0.96%)
Oct 02, 2007	6.826	6.872	6.728	6.793	5,181,135	-0.03(-0.48%)
Oct 01, 2007	6.774	6.859	6.741	6.826	4,026,026	+0.05(+0.77%)
Sep 28, 2007	6.832	6.865	6.695	6.774	4,446,971	-0.05(-0.76%)
Sep 27, 2007	6.911	7.022	6.780	6.826	4,262,779	-0.07(-1.04%)
Sep 26, 2007	6.885	6.989	6.846	6.898	3,425,179	+0.05(+0.76%)
Sep 25, 2007	6.911	6.943	6.806	6.846	4,516,541	-0.11(-1.59%)
Sep 24, 2007	6.891	7.015	6.885	6.956	6,217,025	+0.07(+0.95%)
Sep 21, 2007	6.735	7.002	6.735	6.891	6,699,850	+0.05(+0.67%)
Sep 20, 2007	6.787	6.911	6.728	6.846	10,326,893	+0.07(+1.06%)
Sep 19, 2007	6.715	6.904	6.676	6.774	11,071,764	+0.10(+1.47%)
Sep 18, 2007	6.539	6.689	6.454	6.676	6,290,886	+0.16(+2.40%)
Sep 17, 2007	6.591	6.611	6.447	6.519	8,267,658	-0.10(-1.58%)
Sep 14, 2007	6.702	6.728	6.591	6.624	5,110,033	-0.08(-1.17%)
Sep 13, 2007	6.702	6.761	6.669	6.702	5,437,196	+0.03(+0.39%)
Sep 12, 2007	6.715	6.813	6.663	6.676	5,358,767	-0.08(-1.16%)
Sep 11, 2007	6.800	6.852	6.689	6.754	6,968,199	-0.05(-0.67%)
Sep 10, 2007	7.009	7.041	6.767	6.800	12,069,651	-0.20(-2.89%)
Sep 07, 2007	7.087	7.129	6.970	7.002	4,778,732	-0.14(-1.92%)
Sep 06, 2007	7.211	7.296	7.113	7.139	6,724,550	-0.07(-1.00%)
Sep 05, 2007	7.159	7.270	7.152	7.211	4,263,698	-0.03(-0.36%)
Sep 04, 2007	7.107	7.289	7.087	7.237	4,013,460	+0.09(+1.28%)
Aug 31, 2007	7.224	7.289	7.113	7.146	4,300,169	-0.03(-0.45%)
Aug 30, 2007	7.041	7.244	6.976	7.178	3,618,259	+0.14(+1.95%)
Aug 29, 2007	7.035	7.048	6.911	7.041	3,953,851	+0.06(+0.84%)
Aug 28, 2007	7.028	7.100	6.970	6.983	4,906,992	-0.11(-1.56%)
Aug 27, 2007	7.172	7.244	7.074	7.094	2,996,638	-0.11(-1.54%)
Aug 24, 2007	7.146	7.224	7.107	7.204	2,800,887	+0.03(+0.45%)
Aug 23, 2007	7.218	7.263	7.133	7.172	4,293,273	-0.05(-0.63%)
Aug 22, 2007	7.198	7.263	7.126	7.218	11,356,787	+0.05(+0.64%)
Aug 21, 2007	7.296	7.342	7.152	7.172	5,437,809	-0.12(-1.70%)
Aug 20, 2007	7.361	7.439	7.257	7.296	2,952,073	-0.06(-0.80%)
Aug 17, 2007	7.439	7.439	7.139	7.355	6,383,911	+0.10(+1.44%)
Aug 16, 2007	7.178	7.250	6.996	7.250	7,914,751	+0.07(+1.00%)
Aug 15, 2007	7.263	7.407	7.172	7.178	6,317,756	-0.16(-2.22%)
Aug 14, 2007	7.498	7.511	7.335	7.342	7,517,430	-0.11(-1.49%)
Aug 13, 2007	7.355	7.531	7.335	7.452	9,171,611	+0.10(+1.33%)
Aug 10, 2007	7.576	7.576	7.257	7.355	12,466,536	-0.22(-2.93%)
Aug 09, 2007	7.387	7.733	7.250	7.576	16,528,022	+0.19(+2.56%)
Aug 08, 2007	7.374	7.635	7.309	7.387	17,198,034	+0.08(+1.16%)
Aug 07, 2007	6.885	7.446	6.702	7.302	25,174,316	+0.94(+14.77%)
Aug 06, 2007	6.434	6.474	6.304	6.363	13,579,992	-0.07(-1.12%)
Aug 03, 2007	6.454	6.702	6.408	6.434	10,945,419	-0.27(-3.99%)
Aug 02, 2007	6.787	6.819	6.656	6.702	8,592,059	-0.08(-1.25%)

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.