Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.073	8.321	8.047	8.238	12,043,002	+0.21(+2.63%)
Jun 29, 2011	8.021	8.120	7.988	8.027	8,515,163	+0.07(+0.83%)
Jun 28, 2011	7.731	8.008	7.718	7.961	11,840,124	+0.28(+3.60%)
Jun 27, 2011	7.652	7.724	7.536	7.685	5,256,580	+0.13(+1.75%)
Jun 24, 2011	7.652	7.711	7.546	7.553	11,080,524	-0.10(-1.29%)
Jun 23, 2011	7.513	7.671	7.460	7.652	11,733,970	-0.01(-0.09%)
Jun 22, 2011	7.744	7.830	7.658	7.658	7,098,578	-0.13(-1.61%)
Jun 21, 2011	7.586	7.790	7.553	7.783	9,144,301	+0.24(+3.14%)
Jun 20, 2011	7.530	7.559	7.513	7.546	6,508,130	+0.06(+0.79%)
Jun 17, 2011	7.619	7.638	7.434	7.487	10,028,000	-0.04(-0.53%)
Jun 16, 2011	7.612	7.625	7.424	7.526	8,512,306	-0.13(-1.72%)
Jun 15, 2011	7.671	7.764	7.573	7.658	10,052,964	-0.09(-1.19%)
Jun 14, 2011	7.711	7.777	7.638	7.750	6,267,248	+0.15(+1.99%)
Jun 13, 2011	7.579	7.750	7.546	7.599	9,486,453	+0.02(+0.26%)
Jun 10, 2011	7.816	7.816	7.559	7.579	15,350,866	-0.26(-3.36%)
Jun 09, 2011	7.388	7.909	7.368	7.843	24,903,734	+0.47(+6.44%)
Jun 08, 2011	7.454	7.487	7.342	7.368	19,559,892	-0.11(-1.41%)
Jun 07, 2011	7.402	7.487	7.375	7.474	12,092,442	+0.10(+1.33%)
Jun 06, 2011	7.461	7.526	7.356	7.375	9,791,970	-0.10(-1.32%)
Jun 03, 2011	7.408	7.500	7.303	7.474	13,126,195	-0.09(-1.21%)
May 24, 2011	7.710	7.729	7.526	7.565	8,738,216	-0.14(-1.79%)
May 23, 2011	7.657	7.762	7.644	7.703	11,008,301	-0.09(-1.18%)
May 20, 2011	7.801	7.900	7.700	7.795	12,947,065	+0.01(+0.17%)
May 19, 2011	7.683	7.834	7.657	7.782	11,278,093	+0.10(+1.37%)
May 18, 2011	7.323	7.683	7.317	7.677	17,181,900	+0.37(+5.02%)
May 17, 2011	7.277	7.356	7.198	7.310	11,362,091	-0.01(-0.18%)
May 16, 2011	7.487	7.513	7.297	7.323	13,533,774	-0.26(-3.37%)
May 13, 2011	7.487	7.624	7.457	7.579	14,737,548	+0.11(+1.49%)
May 12, 2011	7.343	7.520	7.270	7.467	11,798,737	+0.12(+1.70%)
May 11, 2011	7.415	7.454	7.231	7.343	11,086,390	-0.07(-0.88%)
May 10, 2011	7.343	7.447	7.323	7.408	15,286,201	+0.09(+1.25%)
May 09, 2011	7.447	7.503	7.277	7.316	11,992,202	-0.10(-1.41%)
May 06, 2011	7.474	7.552	7.375	7.421	12,243,411	+0.07(+0.89%)
May 05, 2011	7.343	7.480	7.293	7.356	10,186,876	-0.03(-0.44%)
May 04, 2011	7.500	7.538	7.303	7.388	13,799,289	-0.12(-1.57%)
May 03, 2011	7.467	7.552	7.388	7.506	20,905,878	+0.03(+0.44%)
May 02, 2011	7.526	7.533	7.467	7.474	29,362,058	-0.23(-2.98%)
Apr 29, 2011	7.703	7.749	7.552	7.703	20,011,884	+0.01(+0.17%)
Apr 28, 2011	8.096	8.123	7.644	7.690	42,475,700	-0.45(-5.56%)
Apr 27, 2011	7.978	8.221	7.834	8.142	21,349,622	+0.20(+2.48%)
Apr 26, 2011	8.044	8.070	7.933	7.946	6,056,898	-0.09(-1.06%)
Apr 25, 2011	8.064	8.070	8.018	8.031	6,582,965	-0.06(-0.73%)
Apr 21, 2011	7.775	8.103	7.729	8.090	14,425,688	+0.35(+4.49%)
Apr 20, 2011	7.860	7.860	7.703	7.742	13,352,684	+0.03(+0.34%)
Apr 19, 2011	7.677	7.729	7.546	7.716	12,270,538	+0.02(+0.26%)
Apr 18, 2011	7.657	7.729	7.546	7.697	8,809,936	-0.09(-1.18%)
Apr 15, 2011	7.867	7.926	7.788	7.788	8,592,127	-0.05(-0.67%)
Apr 14, 2011	7.828	7.874	7.733	7.841	9,115,804	-0.04(-0.50%)
Apr 13, 2011	7.874	7.939	7.775	7.880	8,561,392	+0.06(+0.75%)
Apr 12, 2011	7.788	7.854	7.677	7.821	11,540,393	-0.03(-0.33%)
Apr 11, 2011	7.959	8.005	7.821	7.847	10,093,611	-0.09(-1.07%)
Apr 08, 2011	8.129	8.149	7.860	7.933	9,629,157	-0.15(-1.87%)
Apr 07, 2011	8.136	8.182	8.018	8.083	8,794,845	-0.05(-0.64%)
Apr 06, 2011	8.306	8.332	8.090	8.136	9,978,787	-0.10(-1.19%)
Apr 05, 2011	8.280	8.365	8.208	8.234	7,993,972	-0.05(-0.55%)
Apr 04, 2011	8.306	8.385	8.241	8.280	9,329,887	+0.01(+0.08%)

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.