Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	33.05	33.43	32.85	33.03	2,643,770	-0.08(-0.25%)
Oct 28, 2021	32.70	33.12	32.46	33.11	2,565,824	+0.58(+1.78%)
Oct 27, 2021	32.95	33.11	32.52	32.54	2,968,304	-0.51(-1.53%)
Oct 26, 2021	32.78	33.13		33.04	3,810,646	+0.39(+1.19%)
Oct 25, 2021	33.39	33.54	32.45	32.65	3,899,499	-0.73(-2.19%)
Oct 22, 2021	33.49	34.13	33.11	33.39	3,418,430	-0.11(-0.32%)
Oct 21, 2021	33.67	34.49	32.60	33.49	7,349,187	-0.84(-2.45%)
Oct 20, 2021	34.17	34.69	33.59	34.33	5,165,446	-0.23(-0.65%)
Oct 19, 2021	34.76	34.96	34.32	34.56	4,954,411	+0.09(+0.26%)
Oct 18, 2021	34.33	34.72	34.20	34.47	2,544,187	-0.05(-0.16%)
Oct 15, 2021	34.62	34.85	34.45	34.52	2,512,772	+0.11(+0.31%)
Oct 14, 2021	33.61	34.59	33.61	34.41	3,730,495	+1.15(+3.45%)
Oct 13, 2021	33.38	33.50	32.89	33.27	2,821,885	-0.05(-0.14%)
Oct 12, 2021	33.88	33.92	33.19	33.31	3,211,209	-0.45(-1.34%)
Oct 11, 2021	33.60	33.90	33.33	33.76	2,816,099	+0.14(+0.40%)
Oct 08, 2021	34.24	34.39	33.57	33.63	3,093,131	-0.44(-1.30%)
Oct 07, 2021	34.11	34.50	33.95	34.07	2,823,822	+0.29(+0.86%)
Oct 06, 2021	33.75	34.21	33.14	33.78	3,056,000	-0.54(-1.58%)
Oct 05, 2021	34.44	34.66	33.71	34.32	3,740,071	+0.48(+1.41%)
Oct 04, 2021	34.02	34.49	33.65	33.85	2,890,524	-0.33(-0.98%)
Oct 01, 2021	33.42	34.38	33.16	34.18	3,127,567	+1.06(+3.19%)
Sep 30, 2021	34.10	34.10	33.11	33.12	3,877,061	-0.74(-2.19%)
Sep 29, 2021	34.13	34.24	33.60	33.86	2,862,754	-0.05(-0.13%)
Sep 28, 2021	34.88	35.04	33.86	33.91	3,584,158	-1.07(-3.05%)
Sep 27, 2021	35.34	35.54	34.94	34.97	3,563,751	-0.14(-0.41%)
Sep 24, 2021	34.62	35.25	34.57	35.12	3,624,577	+0.42(+1.22%)
Sep 23, 2021	33.75	34.91	33.63	34.69	4,339,529	+1.28(+3.84%)
Sep 22, 2021	32.93	33.74	32.84	33.41	4,359,505	+0.88(+2.69%)
Sep 21, 2021	33.07	33.50	32.51	32.54	6,316,731	-0.18(-0.55%)
Sep 20, 2021	32.67	33.03	32.22	32.72	2,941,501	-0.70(-2.08%)
Sep 17, 2021	33.38	33.74	33.20	33.41	4,237,015	-0.07(-0.22%)
Sep 16, 2021	34.10	34.11	33.36	33.48	2,877,518	-0.53(-1.57%)
Sep 15, 2021	33.42	34.03	33.20	34.02	3,365,930	+0.58(+1.73%)
Sep 14, 2021	33.45	33.68	33.29	33.44	3,562,827	+0.01(+0.03%)
Sep 13, 2021	33.08	33.45	32.75	33.43	4,007,740	+0.77(+2.35%)
Sep 10, 2021	33.41	33.45	32.64	32.66	2,480,460	-0.60(-1.79%)
Sep 09, 2021	33.57	33.65	32.90	33.26	4,040,601	-0.30(-0.89%)
Sep 08, 2021	33.36	33.67	33.13	33.56	3,425,748	+0.30(+0.90%)
Sep 07, 2021	33.68	33.87	33.21	33.26	2,457,636	-0.43(-1.29%)
Sep 03, 2021	33.89	33.96	33.50	33.69	2,509,908	-0.19(-0.56%)
Sep 02, 2021	33.65	33.90	33.40	33.88	2,859,755	+0.33(+0.97%)
Sep 01, 2021	33.62	33.90	33.34	33.56	3,734,227	-0.07(-0.21%)
Aug 31, 2021	33.03	33.68	32.79	33.63	4,614,490	+0.87(+2.65%)
Aug 30, 2021	32.87	33.14	32.71	32.76	2,919,386	-0.27(-0.81%)
Aug 27, 2021	32.72	33.17	32.68	33.03	2,785,684	+0.35(+1.07%)
Aug 26, 2021	33.15	33.18	32.67	32.68	2,558,435	-0.60(-1.81%)
Aug 25, 2021	33.27	33.57	33.02	33.28	4,940,457	+0.09(+0.27%)
Aug 24, 2021	33.20	33.44	33.08	33.19	4,112,369	+0.01(+0.03%)
Aug 23, 2021	33.01	33.36	32.78	33.18	3,946,589	+0.50(+1.54%)
Aug 20, 2021	32.39	32.78	32.12	32.68	4,983,138	+0.31(+0.97%)
Aug 19, 2021	32.65	33.10	32.35	32.37	3,820,585	-0.69(-2.09%)
Aug 18, 2021	33.44	33.69	33.03	33.06	3,625,951	-0.52(-1.55%)
Aug 17, 2021	33.78	33.85	33.26	33.58	3,904,923	-0.13(-0.40%)
Aug 16, 2021	33.52	33.82	33.27	33.71	2,809,572	+0.07(+0.21%)
Aug 13, 2021	33.72	33.96	33.42	33.64	2,586,190	-0.05(-0.16%)
Aug 12, 2021	33.67	33.87	33.08	33.69	3,286,584	+0.07(+0.21%)
Aug 11, 2021	33.08	33.70	32.93	33.62	3,309,384	+0.52(+1.57%)
Aug 10, 2021	32.62	33.28	32.50	33.10	2,761,266	+0.48(+1.48%)
Aug 09, 2021	32.92	32.92	32.26	32.62	3,776,585	-0.49(-1.49%)
Aug 06, 2021	32.90	33.22	32.56	33.11	3,067,400	+0.40(+1.23%)
Aug 05, 2021	32.13	32.74	32.04	32.71	3,462,841	+0.82(+2.59%)
Aug 04, 2021	32.05	32.48	31.84	31.88	4,363,223	-0.42(-1.30%)
Aug 03, 2021	31.92	32.43	31.36	32.30	4,361,216	+0.43(+1.35%)

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.