Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.789	9.945	9.782	9.887	2,432,962	+0.10(+1.07%)
Aug 28, 2003	9.619	9.795	9.508	9.782	9,911,751	+0.25(+2.67%)
Aug 27, 2003	9.267	9.560	9.201	9.528	5,988,394	+0.16(+1.67%)
Aug 26, 2003	9.306	9.391	9.117	9.371	6,008,008	+0.03(+0.35%)
Aug 25, 2003	9.136	9.384	9.071	9.338	3,322,969	+0.16(+1.78%)
Aug 22, 2003	9.156	9.312	9.143	9.175	3,211,105	+0.11(+1.22%)
Aug 21, 2003	8.882	9.064	8.882	9.064	5,952,996	+0.17(+1.91%)
Aug 20, 2003	8.803	8.940	8.745	8.895	5,477,804	+0.02(+0.22%)
Aug 19, 2003	8.855	8.966	8.777	8.875	4,191,063	+0.01(+0.15%)
Aug 18, 2003	8.940	8.979	8.849	8.862	3,250,947	-0.07(-0.73%)
Aug 15, 2003	8.888	8.973	8.869	8.927	1,365,045	+0.07(+0.81%)
Aug 14, 2003	8.784	8.882	8.621	8.855	5,587,370	+0.13(+1.50%)
Aug 13, 2003	8.934	8.934	8.634	8.725	12,918,897	-0.22(-2.41%)
Aug 12, 2003	8.745	8.953	8.516	8.940	3,901,290	+0.26(+3.01%)
Aug 11, 2003	8.745	8.797	8.581	8.679	3,154,560	-0.03(-0.37%)
Aug 08, 2003	8.803	8.927	8.627	8.712	3,656,875	+0.00(+0.00%)
Aug 07, 2003	8.679	8.829	8.575	8.712	2,964,545	+0.03(+0.38%)
Aug 06, 2003	8.810	8.855	8.647	8.679	1,420,058	-0.22(-2.42%)
Aug 05, 2003	8.901	9.006	8.758	8.895	2,178,587	+0.01(+0.15%)
Aug 04, 2003	8.973	9.071	8.797	8.882	8,161,924	-0.09(-1.02%)
Aug 01, 2003	9.006	9.032	8.738	8.973	1,197,709	-0.03(-0.36%)
Jul 31, 2003	8.771	9.156	8.771	9.006	3,525,550	+0.27(+3.06%)
Jul 30, 2003	8.901	8.940	8.705	8.738	1,412,855	-0.16(-1.83%)
Jul 29, 2003	9.006	9.071	8.705	8.901	1,786,297	-0.14(-1.52%)
Jul 28, 2003	8.999	9.058	8.810	9.038	2,219,654	-0.01(-0.07%)
Jul 25, 2003	8.673	9.045	8.653	9.045	1,742,471	+0.31(+3.59%)
Jul 24, 2003	8.588	8.921	8.529	8.732	2,664,198	+0.14(+1.67%)
Jul 23, 2003	8.718	8.718	8.386	8.588	4,391,499	-0.05(-0.53%)
Jul 22, 2003	8.425	8.712	8.242	8.634	2,103,806	+0.19(+2.24%)
Jul 21, 2003	8.594	8.601	8.366	8.444	2,299,185	-0.15(-1.75%)
Jul 18, 2003	8.497	8.653	8.405	8.594	2,820,808	+0.13(+1.54%)
Jul 17, 2003	8.679	8.712	8.464	8.464	3,274,546	-0.35(-3.93%)
Jul 16, 2003	8.581	8.810	8.523	8.810	2,665,424	+0.23(+2.66%)
Jul 15, 2003	8.712	8.712	8.516	8.581	2,420,090	-0.13(-1.50%)
Jul 14, 2003	8.875	8.875	8.660	8.712	2,892,983	-0.03(-0.37%)
Jul 11, 2003	8.810	8.862	8.705	8.745	4,036,293	-0.07(-0.74%)
Jul 10, 2003	8.849	8.875	8.621	8.810	1,599,806	-0.14(-1.53%)
Jul 09, 2003	9.006	9.058	8.771	8.947	1,827,211	-0.07(-0.72%)
Jul 08, 2003	8.855	9.012	8.725	9.012	3,153,335	+0.16(+1.77%)
Jul 07, 2003	8.549	8.869	8.542	8.855	3,264,585	+0.37(+4.30%)
Jul 03, 2003	8.666	8.679	8.490	8.490	1,150,971	-0.24(-2.77%)
Jul 02, 2003	8.627	8.777	8.529	8.732	4,677,595	+0.11(+1.29%)
Jul 01, 2003	8.679	8.712	8.503	8.621	2,909,379	-0.11(-1.27%)
Jun 30, 2003	8.490	8.790	8.490	8.732	5,353,222	+0.24(+2.84%)
Jun 27, 2003	8.484	8.516	8.412	8.490	3,511,452	+0.01(+0.08%)
Jun 26, 2003	8.399	8.510	8.275	8.484	4,936,414	+0.09(+1.09%)
Jun 25, 2003	8.679	8.745	8.353	8.392	7,509,589	-0.35(-4.03%)
Jun 24, 2003	8.829	8.875	8.627	8.745	8,980,063	-0.38(-4.15%)
Jun 23, 2003	9.397	9.443	9.123	9.123	5,880,821	-0.37(-3.92%)
Jun 20, 2003	9.482	9.593	9.267	9.495	8,086,837	+0.14(+1.54%)
Jun 19, 2003	9.495	9.528	9.201	9.351	6,492,241	-0.14(-1.51%)
Jun 18, 2003	9.254	9.691	9.103	9.495	7,050,641	+0.13(+1.39%)
Jun 17, 2003	9.319	9.410	9.182	9.365	5,102,064	+0.05(+0.49%)
Jun 16, 2003	8.993	9.325	8.993	9.319	2,536,244	+0.35(+3.93%)
Jun 13, 2003	9.312	9.332	8.875	8.966	4,291,741	-0.28(-3.03%)
Jun 12, 2003	9.338	9.338	9.130	9.247	3,052,504	-0.09(-0.98%)
Jun 11, 2003	9.162	9.378	9.110	9.338	3,344,576	+0.20(+2.14%)
Jun 10, 2003	9.136	9.201	9.025	9.143	4,357,480	+0.09(+1.01%)
Jun 09, 2003	9.045	9.149	8.986	9.051	4,622,582	+0.01(+0.14%)
Jun 06, 2003	9.136	9.241	9.038	9.038	5,205,807	+0.19(+2.14%)
Jun 05, 2003	8.869	8.875	8.660	8.849	3,122,227	-0.05(-0.59%)
Jun 04, 2003	8.751	8.940	8.745	8.901	4,958,940	+0.15(+1.72%)
Jun 03, 2003	8.973	8.973	8.608	8.751	3,698,556	-0.19(-2.12%)

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.