Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5.902	5.987	5.883	5.987	3,862,570	+0.11(+1.89%)
Aug 30, 2006	5.876	5.916	5.863	5.876	1,499,214	+0.00(+0.00%)
Aug 29, 2006	5.935	5.942	5.837	5.876	4,225,338	-0.02(-0.33%)
Aug 28, 2006	5.766	5.902	5.766	5.896	3,090,424	+0.13(+2.26%)
Aug 25, 2006	5.759	5.811	5.713	5.766	1,402,313	-0.01(-0.11%)
Aug 24, 2006	5.752	5.818	5.720	5.772	906,305	+0.03(+0.57%)
Aug 23, 2006	5.707	5.785	5.700	5.739	1,178,304	+0.01(+0.23%)
Aug 22, 2006	5.792	5.792	5.713	5.726	2,230,883	-0.06(-1.01%)
Aug 21, 2006	5.824	5.844	5.766	5.785	1,972,836	-0.07(-1.22%)
Aug 18, 2006	5.811	5.857	5.772	5.857	3,788,207	+0.05(+0.90%)
Aug 17, 2006	5.766	5.805	5.707	5.805	3,585,511	+0.05(+0.79%)
Aug 16, 2006	5.798	5.798	5.713	5.759	5,448,260	+0.03(+0.57%)
Aug 15, 2006	5.713	5.759	5.707	5.726	6,647,877	+0.01(+0.23%)
Aug 14, 2006	5.609	5.713	5.609	5.713	5,769,170	+0.11(+1.98%)
Aug 11, 2006	5.583	5.655	5.583	5.602	3,354,604	-0.04(-0.69%)
Aug 10, 2006	5.609	5.674	5.596	5.642	9,341,343	+0.04(+0.70%)
Aug 09, 2006	5.739	5.863	5.563	5.602	7,253,512	+0.19(+3.49%)
Aug 08, 2006	5.485	5.492	5.348	5.413	5,184,081	-0.08(-1.43%)
Aug 07, 2006	5.511	5.518	5.465	5.492	4,544,408	-0.01(-0.24%)
Aug 04, 2006	5.479	5.550	5.472	5.505	3,901,055	+0.05(+0.96%)
Aug 03, 2006	5.342	5.452	5.322	5.452	2,363,662	+0.08(+1.58%)
Aug 02, 2006	5.335	5.391	5.289	5.368	5,349,059	+0.02(+0.37%)
Aug 01, 2006	5.302	5.374	5.302	5.348	3,057,306	+0.01(+0.12%)
Jul 31, 2006	5.302	5.355	5.270	5.342	4,311,660	+0.01(+0.12%)
Jul 28, 2006	5.231	5.335	5.218	5.335	2,970,677	+0.10(+1.99%)
Jul 27, 2006	5.218	5.250	5.211	5.231	2,915,173	+0.02(+0.38%)
Jul 26, 2006	5.152	5.218	5.133	5.211	3,310,906	+0.01(+0.25%)
Jul 25, 2006	5.198	5.211	5.146	5.198	3,078,618	+0.00(+0.00%)
Jul 24, 2006	5.211	5.218	5.152	5.198	3,632,889	-0.01(-0.13%)
Jul 21, 2006	5.237	5.237	5.185	5.205	3,200,205	-0.01(-0.25%)
Jul 20, 2006	5.257	5.283	5.179	5.218	4,944,740	-0.04(-0.74%)
Jul 19, 2006	5.139	5.270	5.139	5.257	13,781,643	+0.12(+2.41%)
Jul 18, 2006	5.172	5.244	5.100	5.133	2,555,012	-0.05(-0.88%)
Jul 17, 2006	5.146	5.250	5.081	5.179	9,094,796	+0.05(+1.02%)
Jul 14, 2006	5.205	5.205	5.100	5.126	9,287,219	-0.08(-1.50%)
Jul 13, 2006	5.250	5.250	5.185	5.205	11,157,788	-0.05(-0.87%)
Jul 12, 2006	5.361	5.361	5.218	5.250	7,139,438	-0.11(-2.07%)
Jul 11, 2006	5.309	5.368	5.302	5.361	4,963,906	+0.05(+0.98%)
Jul 10, 2006	5.309	5.348	5.257	5.309	6,193,881	+0.00(+0.00%)
Jul 07, 2006	5.322	5.342	5.296	5.309	4,320,246	-0.03(-0.49%)
Jul 06, 2006	5.322	5.348	5.289	5.335	4,430,947	+0.04(+0.74%)
Jul 05, 2006	5.348	5.361	5.231	5.296	8,785,079	-0.09(-1.69%)
Jul 03, 2006	5.446	5.465	5.355	5.387	1,946,157	-0.06(-1.08%)
Jun 30, 2006	5.465	5.485	5.413	5.446	5,819,308	-0.02(-0.36%)
Jun 29, 2006	5.472	5.505	5.439	5.465	9,874,608	-0.01(-0.12%)
Jun 28, 2006	5.485	5.492	5.426	5.472	6,766,398	-0.01(-0.12%)
Jun 27, 2006	5.511	5.550	5.452	5.479	7,885,212	-0.01(-0.12%)
Jun 26, 2006	5.544	5.583	5.472	5.485	9,822,018	-0.08(-1.41%)
Jun 23, 2006	5.589	5.596	5.531	5.563	2,708,491	-0.02(-0.35%)
Jun 22, 2006	5.674	5.674	5.570	5.583	6,801,816	-0.08(-1.50%)
Jun 21, 2006	5.589	5.694	5.576	5.668	3,719,058	+0.07(+1.16%)
Jun 20, 2006	5.602	5.616	5.576	5.602	7,735,874	-0.04(-0.69%)
Jun 19, 2006	5.674	5.707	5.635	5.642	6,229,913	+0.05(+0.93%)
Jun 16, 2006	5.629	5.661	5.583	5.589	4,657,869	-0.07(-1.15%)
Jun 15, 2006	5.694	5.694	5.596	5.655	11,291,947	-0.01(-0.23%)
Jun 14, 2006	5.629	5.700	5.629	5.668	6,349,813	+0.04(+0.70%)
Jun 13, 2006	5.726	5.772	5.629	5.629	6,379,712	-0.10(-1.71%)
Jun 12, 2006	5.811	5.818	5.707	5.726	3,660,027	-0.08(-1.35%)
Jun 09, 2006	5.766	5.876	5.766	5.805	5,905,936	+0.01(+0.23%)
Jun 08, 2006	5.902	5.902	5.752	5.792	12,381,170	-0.11(-1.88%)
Jun 07, 2006	5.863	5.948	5.870	5.902	32,081,170	+0.04(+0.67%)
Jun 06, 2006	6.170	6.183	5.779	5.863	45,782,624	-0.35(-5.67%)
Jun 05, 2006	6.281	6.287	6.216	6.216	2,062,378	-0.09(-1.45%)
Jun 02, 2006	6.281	6.326	6.157	6.307	3,859,657	-0.01(-0.10%)

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.