Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	5.977	6.036	5.423	5.965	12,285,890	+0.10(+1.78%)
Jul 29, 2010	5.938	5.965	5.573	5.860	612	+0.43(+7.93%)
Jul 28, 2010	5.429	5.456	5.351	5.429	599	+0.00(+0.00%)
Jul 27, 2010	5.429	5.508	5.390	5.429	799	-0.04(-0.72%)
Jul 26, 2010	5.345	5.469	5.292	5.469	7,928,070	+0.13(+2.44%)
Jul 23, 2010	5.221	5.384	5.208	5.338	8,269,899	+0.10(+1.87%)
Jul 22, 2010	5.071	5.266	5.071	5.240	4,579,351	+0.25(+5.10%)
Jul 21, 2010	5.142	5.155	4.973	4.986	7,906,263	-0.16(-3.05%)
Jul 20, 2010	5.142	5.208	4.894	5.142	11,775,893	+0.22(+4.51%)
Jul 19, 2010	4.796	4.935	4.783	4.920	8,456,399	+0.14(+3.01%)
Jul 16, 2010	4.777	5.077	4.770	4.777	10,437,977	-0.33(-6.51%)
Jul 15, 2010	5.129	5.168	4.999	5.110	4,873,488	-0.01(-0.25%)
Jul 14, 2010	5.116	5.149	5.031	5.123	6,744,131	-0.03(-0.63%)
Jul 13, 2010	5.077	5.155	4.992	5.155	14,949,839	+0.18(+3.61%)
Jul 12, 2010	4.999	5.090	4.940	4.976	5,195,071	-0.06(-1.23%)
Jul 09, 2010	5.038	5.057	4.947	5.038	5,337,161	+0.06(+1.18%)
Jul 08, 2010	4.888	5.005	4.816	4.979	11,837,455	+0.21(+4.38%)
Jul 07, 2010	4.659	4.796	4.607	4.770	7,890,124	+0.14(+2.96%)
Jul 06, 2010	4.575	4.725	4.562	4.633	505	+0.11(+2.45%)
Jul 02, 2010	4.522	4.699	4.477	4.522	7,119,046	-0.05(-1.00%)
Jul 01, 2010	4.692	4.699	4.535	4.568	16,857,318	-0.08(-1.82%)
Jun 30, 2010	4.744	4.823	4.633	4.653	9,244	-0.09(-1.93%)
Jun 29, 2010	4.796	4.855	4.692	4.744	11,343,593	-0.29(-5.71%)
Jun 25, 2010	5.031	5.253	5.031	5.031	25,399,064	-0.16(-3.14%)
Jun 24, 2010	5.345	5.410	5.188	5.195	7,849,399	-0.19(-3.52%)
Jun 23, 2010	5.325	5.429	5.273	5.384	7,759,211	+0.06(+1.10%)
Jun 22, 2010	5.410	5.475	5.325	5.325	8,319,667	-0.10(-1.81%)
Jun 21, 2010	5.501	5.599	5.410	5.423	9,032,738	-0.01(-0.12%)
Jun 18, 2010	5.429	5.482	5.377	5.429	8,625,389	+0.03(+0.60%)
Jun 17, 2010	5.247	5.403	5.214	5.397	7,352,250	+0.14(+2.61%)
Jun 16, 2010	5.221	5.292	5.149	5.260	10,696,831	-0.02(-0.37%)
Jun 15, 2010	5.286	5.312	5.208	5.279	10,019,696	+0.08(+1.51%)
Jun 14, 2010	5.273	5.332	5.188	5.201	6,497,715	-0.01(-0.13%)
Jun 11, 2010	5.188	5.260	5.142	5.208	5,649,086	-0.06(-1.12%)
Jun 10, 2010	5.123	5.273	5.097	5.266	7,886,889	+0.27(+5.35%)
Jun 09, 2010	5.018	5.175	4.914	4.999	9,224,309	+0.01(+0.26%)
Jun 08, 2010	4.927	4.999	4.790	4.986	13,242,552	+0.08(+1.60%)
Jun 07, 2010	5.116	5.195	4.907	4.907	9,850,577	-0.21(-4.08%)
Jun 04, 2010	5.116	5.410	5.077	5.116	9,455,018	-0.31(-5.66%)
Jun 03, 2010	5.305	5.540	5.260	5.423	12,268,065	+0.12(+2.34%)
Jun 02, 2010	5.214	5.416	5.188	5.299	17,315	+0.13(+2.53%)
Jun 01, 2010	5.364	5.488	5.168	5.168	10,921,112	-0.28(-5.15%)
May 28, 2010	5.449	5.619	5.423	5.449	12,440,878	-0.15(-2.68%)
May 27, 2010	5.253	5.619	5.253	5.599	16,487,093	+0.25(+4.63%)
May 26, 2010	5.110	5.397	5.103	5.351	19,718,284	+0.26(+5.13%)
May 25, 2010	4.973	5.105	4.777	5.090	21,029,470	-0.05(-0.89%)
May 24, 2010	5.351	5.351	5.012	5.136	17,546,994	+0.07(+1.29%)
May 21, 2010	4.855	5.110	4.751	5.071	16,870,284	+0.12(+2.51%)
May 20, 2010	4.960	5.142	4.914	4.947	15,986,947	-0.21(-4.05%)
May 19, 2010	5.208	5.240	5.071	5.155	12,488,806	-0.09(-1.74%)
May 18, 2010	5.345	5.400	5.181	5.247	306	-0.03(-0.62%)
May 17, 2010	5.260	5.351	5.116	5.279	7,432,406	+0.03(+0.50%)
May 14, 2010	5.253	5.443	5.168	5.253	8,986,937	-0.22(-3.94%)
May 13, 2010	5.462	5.612	5.390	5.469	11,764,695	-0.03(-0.48%)
May 12, 2010	5.358	5.534	5.338	5.495	9,318,128	+0.16(+3.06%)
May 11, 2010	5.397	5.436	5.279	5.332	10,024,169	-0.12(-2.27%)
May 10, 2010	5.436	5.514	5.377	5.456	18,572,672	+0.42(+8.29%)
May 07, 2010	5.449	5.449	4.894	5.038	14,353,940	-0.22(-4.22%)
May 06, 2010	5.266	12.73	4.849	5.260	3,984	-0.12(-2.18%)
May 05, 2010	5.423	5.580	5.358	5.377	16,773,502	-0.14(-2.49%)
May 04, 2010	5.795	5.801	5.384	5.514	16,695,192	-0.35(-6.01%)

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.