Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	34.31	34.43	34.03	34.10	2,085,586	-0.29(-0.85%)
Dec 30, 2021	34.68	34.78	34.33	34.39	1,634,174	-0.01(-0.03%)
Dec 29, 2021	34.46	34.58	34.32	34.40	1,719,709	-0.05(-0.16%)
Dec 28, 2021	34.36	34.74	34.34	34.45	1,522,830	-0.05(-0.13%)
Dec 27, 2021	33.70	34.51	33.36	34.50	2,466,847	+0.95(+2.82%)
Dec 23, 2021	33.49	33.81	33.34	33.55	2,080,133	+0.15(+0.44%)
Dec 22, 2021	33.59	33.67	33.30	33.41	2,418,264	-0.24(-0.70%)
Dec 21, 2021	32.77	33.65	32.49	33.64	2,484,385	+1.30(+4.03%)
Dec 20, 2021	33.04	33.07	32.17	32.34	4,474,159	-1.08(-3.24%)
Dec 17, 2021	33.40	33.62	32.74	33.42	6,044,621	+0.08(+0.25%)
Dec 16, 2021	33.41	33.87	33.08	33.34	4,602,691	+0.22(+0.66%)
Dec 15, 2021	33.48	33.60	32.50	33.12	4,342,770	-0.25(-0.74%)
Dec 14, 2021	33.70	33.70	33.05	33.37	6,127,932	-0.18(-0.54%)
Dec 13, 2021	33.73	33.75	33.13	33.55	4,363,011	-0.17(-0.51%)
Dec 10, 2021	33.47	33.78	33.29	33.73	4,919,541	+0.51(+1.54%)
Dec 09, 2021	32.77	33.65	32.71	33.22	4,287,511	+0.22(+0.66%)
Dec 08, 2021	32.29	33.16	32.29	33.00	5,471,565	+0.74(+2.29%)
Dec 07, 2021	31.87	32.41	31.77	32.26	3,234,710	+0.64(+2.02%)
Dec 06, 2021	31.69	32.12	31.55	31.62	3,144,706	+0.28(+0.90%)
Dec 03, 2021	31.49	31.96	31.14	31.34	4,566,496	-0.06(-0.20%)
Dec 02, 2021	30.27	31.67	30.23	31.40	3,747,591	+1.30(+4.33%)
Dec 01, 2021	30.83	31.54	30.08	30.10	7,013,527	-0.12(-0.39%)
Nov 30, 2021	30.41	30.60	29.78	30.22	9,342,959	-0.51(-1.66%)
Nov 29, 2021	30.86	30.96	30.10	30.73	3,120,937	+0.21(+0.68%)
Nov 26, 2021	30.03	30.58	29.74	30.52	2,670,069	-0.61(-1.97%)
Nov 24, 2021	30.94	31.33	30.82	31.14	2,234,538	-0.04(-0.12%)
Nov 23, 2021	31.20	31.44	31.06	31.17	3,998,938	+0.17(+0.55%)
Nov 22, 2021	31.15	31.29	30.93	31.00	2,754,597	-0.03(-0.09%)
Nov 19, 2021	31.08	31.23	30.76	31.03	4,411,002	-0.32(-1.01%)
Nov 18, 2021	32.48	31.39	31.27	31.34	4,889,129	-1.07(-3.32%)
Nov 17, 2021	32.26	32.76	32.26	32.42	2,691,036	+0.04(+0.11%)
Nov 16, 2021	32.60	32.68	32.29	32.38	3,040,788	-0.25(-0.77%)
Nov 15, 2021	32.86	33.17	32.50	32.64	2,057,093	-0.19(-0.58%)
Nov 12, 2021	33.50	33.62	32.82	32.83	2,174,882	-0.59(-1.76%)
Nov 11, 2021	32.61	33.45	32.40	33.41	3,269,136	+0.81(+2.49%)
Nov 10, 2021	32.53			32.60	2,491,592	+0.05(+0.17%)
Nov 09, 2021	32.61	32.81	32.07	32.55	2,355,585	-0.22(-0.66%)
Nov 08, 2021	33.23	33.29	32.58	32.76	3,088,498	-0.14(-0.41%)
Nov 05, 2021	32.73	33.09	32.65	32.90	3,680,327	+0.58(+1.79%)
Nov 04, 2021	32.25	32.64	31.95	32.32	3,106,485	-0.05(-0.14%)
Nov 03, 2021	32.03	32.37	31.68	32.36	4,563,259	+0.15(+0.48%)
Nov 02, 2021	33.03	33.25	31.94	32.21	4,259,611	-1.03(-3.10%)
Nov 01, 2021	33.36	33.39	32.96	33.24	3,332,080	+0.21(+0.63%)
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%)

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.