Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.955	4.183	3.942	4.085	15,595,433	+0.13(+3.30%)
Apr 29, 2009	3.876	4.059	3.824	3.955	14,492,915	+0.12(+3.06%)
Apr 28, 2009	3.948	3.948	3.707	3.837	15,453,283	+0.22(+6.14%)
Apr 27, 2009	3.609	3.700	3.530	3.615	13,950,874	+0.00(+0.00%)
Apr 24, 2009	3.420	3.681	3.420	3.615	8,909,371	+0.21(+6.13%)
Apr 23, 2009	3.433	3.511	3.325	3.406	11,953,841	-0.03(-0.76%)
Apr 22, 2009	3.491	3.589	3.413	3.433	15,275,557	-0.10(-2.95%)
Apr 21, 2009	3.426	3.661	3.420	3.537	10,922,237	+0.08(+2.46%)
Apr 20, 2009	3.609	3.648	3.426	3.452	5,579,400	-0.24(-6.54%)
Apr 17, 2009	3.530	3.746	3.524	3.694	13,671,052	+0.20(+5.79%)
Apr 16, 2009	3.276	3.517	3.230	3.491	19,191,908	+0.23(+7.00%)
Apr 15, 2009	3.367	3.387	3.224	3.263	13,319,299	-0.12(-3.66%)
Apr 14, 2009	3.322	3.459	3.322	3.387	18,224,778	+0.02(+0.58%)
Apr 13, 2009	3.348	3.406	3.240	3.367	8,819,451	-0.03(-0.77%)
Apr 09, 2009	3.413	3.530	3.269	3.393	9,128,287	+0.13(+4.00%)
Apr 08, 2009	3.158	3.276	3.145	3.263	9,834,599	+0.10(+3.31%)
Apr 07, 2009	3.067	3.263	3.021	3.158	8,899,322	+0.02(+0.62%)
Apr 06, 2009	3.132	3.172	3.002	3.139	7,134,416	-0.02(-0.62%)
Apr 03, 2009	3.178	3.224	3.093	3.158	8,347,518	-0.02(-0.62%)
Apr 02, 2009	2.976	3.256	2.950	3.178	13,048,588	+0.27(+9.44%)
Apr 01, 2009	2.682	2.904	2.643	2.904	7,614,649	+0.22(+8.01%)
Mar 31, 2009	2.747	2.773	2.630	2.689	6,147,058	-0.03(-1.20%)
Mar 30, 2009	2.676	2.747	2.643	2.721	7,884,479	-0.22(-7.33%)
Mar 26, 2009	2.937	2.969	2.832	2.937	7,180,086	+0.01(+0.45%)
Mar 25, 2009	2.891	2.950	2.731	2.924	12,814,002	+0.04(+1.36%)
Mar 24, 2009	2.871	2.956	2.839	2.884	11,547,694	-0.07(-2.43%)
Mar 23, 2009	2.767	2.956	2.760	2.956	15,793,868	+0.36(+13.82%)
Mar 20, 2009	2.689	2.695	2.545	2.597	7,251,973	-0.16(-5.69%)
Mar 19, 2009	2.826	2.826	2.630	2.754	8,196,510	+0.01(+0.24%)
Mar 18, 2009	2.610	2.767	2.545	2.747	12,176,252	+0.13(+4.99%)
Mar 17, 2009	2.558	2.617	2.480	2.617	9,477,269	+0.06(+2.30%)
Mar 16, 2009	2.649	2.695	2.539	2.558	9,235,016	-0.06(-2.24%)
Mar 13, 2009	2.741	2.760	2.591	2.617	0	-0.08(-2.91%)
Mar 12, 2009	2.558	2.767	2.486	2.695	12,491,062	+0.13(+5.09%)
Mar 11, 2009	2.676	2.676	2.506	2.565	8,890,766	+0.02(+0.77%)
Mar 10, 2009	2.512	2.584	2.441	2.545	12,282,943	+0.10(+4.00%)
Mar 09, 2009	2.467	2.578	2.375	2.447	7,750,067	-0.01(-0.53%)
Mar 06, 2009	2.460	2.604	2.349	2.460	0	-0.01(-0.53%)
Mar 05, 2009	2.643	2.663	2.418	2.473	11,723,772	-0.18(-6.65%)
Mar 04, 2009	2.467	2.728	2.467	2.649	15,610,874	+0.29(+12.47%)
Mar 02, 2009	2.395	2.617	2.330	2.356	15,767,997	-0.13(-5.25%)
Feb 27, 2009	2.447	2.623	2.362	2.486	0	+0.16(+7.02%)
Feb 26, 2009	2.238	2.545	2.186	2.323	16,182,598	+0.10(+4.71%)
Feb 25, 2009	2.238	2.304	2.154	2.219	8,603,811	-0.07(-3.13%)
Feb 24, 2009	2.134	2.323	2.108	2.291	11,996,403	+0.18(+8.67%)
Feb 23, 2009	2.127	2.140	2.043	2.108	9,824,983	+0.00(+0.00%)
Feb 20, 2009	2.186	2.206	2.056	2.108	0	-0.08(-3.87%)
Feb 19, 2009	2.193	2.264	2.167	2.193	8,154,881	-0.02(-0.88%)
Feb 18, 2009	2.310	2.336	2.173	2.212	7,080,846	-0.08(-3.42%)
Feb 17, 2009	2.238	2.336	2.225	2.291	9,603,171	-0.11(-4.62%)
Feb 13, 2009	2.467	2.480	2.336	2.401	9,542,375	-0.07(-2.65%)
Feb 12, 2009	2.356	2.493	2.291	2.467	11,035,665	+0.08(+3.28%)
Feb 11, 2009	2.173	2.415	2.173	2.388	14,409,771	+0.22(+10.24%)
Feb 10, 2009	2.304	2.421	2.157	2.167	10,780,879	-0.17(-7.26%)
Feb 09, 2009	2.317	2.473	2.134	2.336	10,500,941	-0.01(-0.28%)
Feb 06, 2009	2.225	2.356	2.173	2.343	9,724,031	+0.12(+5.28%)
Feb 05, 2009	2.147	2.317	2.088	2.225	12,310,517	+0.07(+3.02%)
Feb 04, 2009	2.101	2.297	2.082	2.160	20,426,978	+0.07(+3.44%)
Feb 03, 2009	2.082	2.245	2.010	2.088	15,436,309	-0.06(-2.74%)

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.