Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.81	15.04	14.33	14.36	7,605,564	-0.87(-5.72%)
Apr 29, 2020	14.52	15.65	14.46	15.23	9,023,862	+1.23(+8.82%)
Apr 28, 2020	13.74	14.14	13.51	14.00	7,155,698	+0.69(+5.21%)
Apr 27, 2020	12.54	13.45	12.49	13.31	5,659,565	+0.84(+6.72%)
Apr 24, 2020	12.50	12.60	12.29	12.47	6,097,955	+0.03(+0.27%)
Apr 23, 2020	11.99	12.93	11.85	12.43	8,344,655	+0.56(+4.70%)
Apr 22, 2020	12.20	12.58	11.83	11.88	8,338,598	+0.01(+0.07%)
Apr 21, 2020	12.02	12.24	11.77	11.87	9,995,330	-0.58(-4.69%)
Apr 20, 2020	12.43	12.83	12.16	12.45	6,267,578	-0.29(-2.26%)
Apr 17, 2020	12.76	13.04	12.53	12.74	5,776,289	+0.07(+0.53%)
Apr 16, 2020	12.47	12.57	11.90	12.67	9,454,316	+0.24(+1.91%)
Apr 15, 2020	12.97	13.20	12.32	12.43	9,344,048	-1.14(-8.41%)
Apr 14, 2020	13.92	14.04	13.44	13.58	7,805,676	+0.01(+0.06%)
Apr 13, 2020	13.52	13.72	12.74	13.57	6,379,001	-0.20(-1.47%)
Apr 09, 2020	13.76	14.10	13.53	13.77	5,967,681	+0.32(+2.39%)
Apr 08, 2020	13.15	13.58	13.00	13.45	5,765,163	+0.43(+3.31%)
Apr 07, 2020	13.71	14.08	12.94	13.02	9,224,949	+0.31(+2.46%)
Apr 06, 2020	12.11	12.81	12.03	12.71	6,871,476	+1.22(+10.60%)
Apr 03, 2020	12.05	12.30	11.32	11.49	6,869,081	-0.67(-5.50%)
Apr 02, 2020	12.11	12.64	11.75	12.16	5,442,089	-0.14(-1.17%)
Apr 01, 2020	12.90	13.16	11.99	12.30	7,456,439	-1.40(-10.19%)
Mar 31, 2020	13.74	14.10	13.48	13.70	8,608,245	-0.01(-0.06%)
Mar 30, 2020	12.73	14.00	12.57	13.70	8,165,345	+0.84(+6.51%)
Mar 27, 2020	13.43	13.78	12.56	12.87	7,448,459	-1.21(-8.59%)
Mar 26, 2020	12.94	14.18	12.78	14.08	6,927,745	+1.35(+10.56%)
Mar 25, 2020	12.55	13.61	11.68	12.73	9,564,274	+0.24(+1.90%)
Mar 24, 2020	11.56	12.65	11.38	12.49	9,957,087	+1.60(+14.67%)
Mar 23, 2020	10.49	11.19	9.838	10.90	11,157,847	+0.30(+2.88%)
Mar 20, 2020	12.05	12.08	10.32	10.59	15,046,581	-1.34(-11.21%)
Mar 19, 2020	12.27	12.76	11.87	11.93	8,466,208	-0.51(-4.08%)
Mar 18, 2020	12.28	12.62	11.51	12.43	9,968,689	-0.65(-4.98%)
Mar 17, 2020	13.12	13.26	12.15	13.09	8,158,771	+0.25(+1.98%)
Mar 16, 2020	12.56	13.85	12.41	12.83	8,317,675	-1.64(-11.34%)
Mar 13, 2020	13.74	14.49	12.85	14.47	9,416,762	+1.56(+12.12%)
Mar 12, 2020	14.26	14.26	12.89	12.91	7,108,839	-2.33(-15.27%)
Mar 11, 2020	15.40	15.53	14.94	15.23	10,631,039	-0.70(-4.41%)
Mar 10, 2020	15.90	15.95	14.74	15.94	11,141,881	+0.52(+3.35%)
Mar 09, 2020	15.78	15.99	15.26	15.42	5,949,813	-1.53(-9.03%)
Mar 06, 2020	16.87	17.37	16.55	16.95	6,580,515	-0.57(-3.23%)
Mar 05, 2020	17.75	17.85	17.24	17.52	8,517,527	-0.72(-3.94%)
Mar 04, 2020	18.23	18.46	17.79	18.24	6,117,508	+0.30(+1.65%)
Mar 03, 2020	18.23	18.64	17.69	17.94	7,181,429	-0.49(-2.66%)
Mar 02, 2020	18.07	18.44	17.35	18.43	8,324,900	+0.36(+2.01%)
Feb 28, 2020	17.68	18.17	17.38	18.07	8,581,800	-0.16(-0.86%)
Feb 27, 2020	18.79	19.00	18.22	18.23	8,175,373	-0.99(-5.18%)
Feb 26, 2020	19.45	19.90	19.21	19.22	5,922,599	-0.13(-0.69%)
Feb 25, 2020	20.08	20.18	19.12	19.35	5,989,011	-0.68(-3.38%)
Feb 24, 2020	20.02	20.21	19.84	20.03	3,761,702	-0.38(-1.84%)
Feb 21, 2020	20.72	20.72	20.21	20.41	5,743,222	-0.43(-2.09%)
Feb 20, 2020	20.82	20.90	20.61	20.84	2,425,209	-0.05(-0.24%)
Feb 19, 2020	20.85	21.01	20.71	20.89	3,197,927	+0.11(+0.52%)
Feb 18, 2020	20.40	20.85	20.35	20.78	5,311,992	+0.33(+1.59%)
Feb 14, 2020	20.98	21.07	20.40	20.46	2,987,757	-0.49(-2.35%)
Feb 13, 2020	20.87	20.98	20.74	20.95	5,199,196	+0.07(+0.32%)
Feb 12, 2020	20.06	21.03	19.89	20.88	10,654,108	+1.45(+7.44%)
Feb 11, 2020	19.44	19.60	19.24	19.44	4,776,481	+0.08(+0.39%)
Feb 10, 2020	19.21	19.37	19.17	19.36	3,724,663	+0.12(+0.61%)
Feb 07, 2020	19.30	19.35	19.04	19.25	4,293,361	-0.16(-0.82%)
Feb 06, 2020	19.78	19.86	19.40	19.40	3,068,555	-0.26(-1.32%)
Feb 05, 2020	19.26	19.86	19.23	19.66	5,111,434	+0.54(+2.84%)
Feb 04, 2020	19.27	19.27	19.06	19.12	5,819,363	+0.08(+0.40%)

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.