Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	2.401	2.617	2.401	2.584	4,704,833	+0.18(+7.61%)
Dec 30, 2008	2.271	2.421	2.258	2.401	9,547,688	+0.10(+4.25%)
Dec 29, 2008	2.375	2.408	2.245	2.304	5,464,258	-0.10(-4.34%)
Dec 26, 2008	2.447	2.460	2.356	2.408	3,309,998	-0.03(-1.34%)
Dec 24, 2008	2.447	2.499	2.415	2.441	2,565,478	+0.00(+0.00%)
Dec 23, 2008	2.473	2.584	2.428	2.441	5,405,396	-0.03(-1.32%)
Dec 22, 2008	2.773	2.773	2.460	2.473	8,142,303	-0.25(-9.33%)
Dec 19, 2008	2.702	2.884	2.617	2.728	12,120,081	+0.05(+1.95%)
Dec 18, 2008	2.852	2.852	2.656	2.676	9,673,744	-0.08(-3.07%)
Dec 17, 2008	2.682	2.904	2.610	2.760	15,317,109	+0.08(+2.92%)
Dec 16, 2008	2.591	2.682	2.512	2.682	11,997,453	+0.18(+7.31%)
Dec 15, 2008	2.480	2.560	2.388	2.499	11,979,317	+0.04(+1.59%)
Dec 12, 2008	2.219	2.473	2.114	2.460	15,431,589	+0.16(+7.10%)
Dec 11, 2008	2.473	2.473	2.284	2.297	7,264,108	-0.23(-9.28%)
Dec 10, 2008	2.597	2.597	2.356	2.532	9,574,483	+0.05(+1.84%)
Dec 09, 2008	2.571	2.617	2.454	2.486	9,084,024	-0.12(-4.75%)
Dec 08, 2008	2.708	2.777	2.421	2.610	11,928,367	+0.20(+8.11%)
Dec 05, 2008	2.369	2.467	2.251	2.415	18,846,686	-0.10(-3.90%)
Dec 04, 2008	2.708	2.773	2.434	2.512	8,263,930	-0.26(-9.41%)
Dec 03, 2008	2.623	2.773	2.552	2.773	11,253,343	-0.02(-0.70%)
Dec 02, 2008	2.532	2.813	2.525	2.793	11,484,149	+0.31(+12.34%)
Dec 01, 2008	2.584	2.663	2.408	2.486	10,628,211	-0.18(-6.85%)
Nov 28, 2008	2.930	2.982	2.669	2.669	5,457,165	-0.19(-6.62%)
Nov 26, 2008	2.721	3.080	2.695	2.858	12,271,718	+0.07(+2.34%)
Nov 25, 2008	3.263	3.987	2.702	2.793	17,983,288	-0.18(-5.93%)
Nov 24, 2008	2.454	2.989	2.336	2.969	21,663,550	+0.57(+23.98%)
Nov 21, 2008	1.808	2.395	1.808	2.395	22,320,648	+0.38(+18.77%)
Nov 20, 2008	1.742	2.062	1.690	2.016	25,621,888	+0.31(+18.39%)
Nov 19, 2008	2.160	2.206	1.677	1.703	21,297,896	-0.46(-21.15%)
Nov 18, 2008	2.336	2.395	2.127	2.160	13,163,810	-0.21(-8.82%)
Nov 17, 2008	2.493	2.558	2.369	2.369	12,509,827	-0.18(-6.92%)
Nov 14, 2008	2.741	2.773	2.539	2.545	0	-0.28(-9.93%)
Nov 13, 2008	2.512	2.865	2.271	2.826	17,770,064	+0.29(+11.60%)
Nov 12, 2008	2.813	2.891	2.493	2.532	13,654,550	-0.42(-14.35%)
Nov 11, 2008	2.910	3.028	2.787	2.956	8,627,040	-0.01(-0.44%)
Nov 10, 2008	3.230	3.250	2.924	2.969	6,444,446	-0.17(-5.41%)
Nov 07, 2008	3.204	3.276	2.989	3.139	9,270,190	-0.03(-1.03%)
Nov 06, 2008	3.302	3.380	3.139	3.172	11,387,229	-0.18(-5.45%)
Nov 05, 2008	3.654	3.687	3.335	3.354	7,716,848	-0.37(-9.98%)
Nov 04, 2008	3.557	3.752	3.400	3.726	11,213,744	+0.22(+6.13%)
Nov 03, 2008	3.387	3.550	3.387	3.511	10,816,549	+0.12(+3.66%)
Oct 31, 2008	3.145	3.426	3.080	3.387	14,041,559	+0.13(+4.01%)
Oct 30, 2008	3.406	3.439	3.119	3.256	15,092,798	+0.01(+0.20%)
Oct 29, 2008	3.537	3.583	3.224	3.250	17,477,644	-0.37(-10.11%)
Oct 28, 2008	2.630	3.615	2.630	3.615	26,336,838	+0.94(+35.12%)
Oct 27, 2008	2.702	2.780	2.584	2.676	12,541,850	-0.08(-2.84%)
Oct 24, 2008	2.682	2.813	2.610	2.754	10,191,965	-0.16(-5.38%)
Oct 23, 2008	2.819	2.956	2.715	2.910	19,030,982	+0.11(+3.96%)
Oct 22, 2008	2.976	2.982	2.728	2.800	16,177,932	-0.27(-8.92%)
Oct 21, 2008	3.296	3.341	3.061	3.074	15,854,630	-0.25(-7.65%)
Oct 20, 2008	3.191	3.361	3.191	3.328	13,475,470	+0.08(+2.41%)
Oct 17, 2008	3.152	3.426	3.132	3.250	17,792,116	-0.20(-5.68%)
Oct 16, 2008	3.165	3.459	3.074	3.446	21,972,244	+0.12(+3.73%)
Oct 15, 2008	3.700	3.759	3.282	3.322	12,367,550	-0.45(-11.94%)
Oct 14, 2008	4.079	4.137	3.641	3.772	18,313,964	-0.14(-3.67%)
Oct 13, 2008	3.557	3.987	3.498	3.915	14,234,682	+0.45(+12.99%)
Oct 10, 2008	3.589	3.726	3.204	3.465	0	-0.20(-5.52%)
Oct 09, 2008	3.955	4.124	3.667	3.667	13,321,694	-0.29(-7.26%)
Oct 08, 2008	3.981	4.314	3.889	3.955	16,215,002	-0.06(-1.46%)
Oct 07, 2008	4.353	4.451	3.961	4.013	17,217,964	-0.34(-7.80%)
Oct 06, 2008	4.568	4.653	4.144	4.353	16,991,182	-0.25(-5.39%)
Oct 03, 2008	4.810	4.953	4.588	4.601	0	-0.15(-3.16%)
Oct 02, 2008	4.986	5.064	4.744	4.751	10,042,121	-0.27(-5.45%)

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.