Interpublic Group of Companies Historical Data - IPG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.715	6.32958110352	27.095	28.6	26.205	514	27.19754501	DE
4	1.46	5.33820840951	27.35	28.6	25.995	316	27.2101096	DE
12	0.07	0.243562978427	28.74	29.87	25.995	197	27.66296134	DE
26	-1.59	-5.23026315789	30.4	31.6	25.995	217	29.09354591	DE
52	-1.39	-4.60264900662	30.2	31.6	25.8	229	28.71734655	DE
156	-1.39	-4.60264900662	30.2	34.2	25.8	271	29.50257357	DE
260	8.41	41.2254901961	20.4	34.2	20.2	353	28.62418222	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722284760	28.52	0.27	0.97	28.52	28.52	28.52	103
1722025560	28.245	0	0.00	28.245	28.245	28.245	0
1721939160	28.245	1.56	5.83	27.58	28.245	27.455	159
1721852820	26.69	-0.92	-3.33	27.575	28.6	26.205	160
1721766420	27.61	0.72	2.68	27.215	27.61	27.215	623
1721679960	26.89	-0.34	-1.23	27.095	27.095	26.605	1113
1721420760	27.225	-0.52	-1.86	27.225	27.225	27.225	36
1721334420	27.74	0	0.00	27.74	27.74	27.74	0
1721248020	27.74	-0.01	-0.04	27.67	27.8	27.2	1178
1721161560	27.75	0.55	2.02	27.275	27.75	27.275	93
1721075160	27.2	1.07	4.09	27.32	27.32	27.13	96
1720815960	26.13	0	0.00	26.13	26.13	26.13	0
1720729560	26.13	0	0.00	26.13	26.13	26.13	0
1720643160	26.13	0	0.00	26.13	26.13	26.13	0
1720556760	26.13	-0.11	-0.40	26.13	26.13	26.13	1
1720470360	26.235	0.24	0.92	26.275	26.275	26.21	15
1720211220	25.995	-0.76	-2.84	26.69	26.69	25.995	453
1720124820	26.755	0	0.00	26.755	26.755	26.755	0
1720038420	26.755	0.02	0.09	26.8	26.8	26.755	157
1719952020	26.73	0	0.00	26.73	26.73	26.73	0
1719865620	26.73	-0.44	-1.62	27.35	27.35	26.73	22
1719606420	27.17	-0.21	-0.75	27.17	27.17	27.17	37
1719520020	27.375	-0.19	-0.67	27.375	27.375	27.375	48
1719433620	27.56	0	0.00	27.56	27.56	27.56	0
1719347220	27.56	0	0.00	27.56	27.56	27.56	0
1719260820	27.56	-0.19	-0.68	27.56	27.56	27.56	1
1719001620	27.75	0	0.00	27.75	27.75	27.75	0
1718915220	27.75	0	0.00	27.75	27.75	27.75	0
1718828820	27.75	0	0.00	27.75	27.75	27.75	0
1718742420	27.75	0	0.00	27.75	27.75	27.75	0
1718656020	27.75	-0.6	-2.12	27.605	27.75	27.605	2
1718396820	28.35	0	0.00	28.35	28.35	28.35	0
1718310420	28.35	0	0.00	28.35	28.35	28.35	0
1718224020	28.35	0	0.00	28.35	28.35	28.35	0
1718137620	28.35	0	0.00	28.35	28.35	28.35	0
1718051220	28.35	0	0.00	28.425	28.425	28.35	9
1717792020	28.35	-0.14	-0.49	28.395	28.395	28.29	5
1717705620	28.49	0	0.00	28.49	28.49	28.49	0
1717619220	28.49	0.26	0.94	28.49	28.49	28.49	250
1717532820	28.225	-0.17	-0.58	28.225	28.225	28.225	28
1717446420	28.39	-0.02	-0.05	29.265	29.265	28.39	100
1717187220	28.405	0	0.00	28.405	28.405	28.405	0
1717100820	28.405	0	0.00	28.405	28.405	28.405	0
1717014420	28.405	-0.67	-2.30	28.5	28.5	28.405	540
1716928020	29.075	-0.32	-1.07	29.075	29.075	29.075	10
1716841620	29.39	0	0.00	29.39	29.39	29.39	0
1716582420	29.39	0	0.00	29.39	29.39	29.39	0
1716496020	29.39	0.05	0.15	29.5	29.87	29.245	180
1716409620	29.345	0	0.00	29.345	29.345	29.345	0
1716323220	29.345	0	0.00	29.345	29.345	29.345	0
1716236820	29.345	0	0.00	29.345	29.345	29.345	0
1715977620	29.345	0	0.00	29.345	29.345	29.345	0
1715891220	29.345	0.18	0.63	29.34	29.345	29.31	105
1715804760	29.16	0	0.00	29.16	29.16	29.16	0
1715718360	29.16	0	0.00	29.16	29.16	29.16	0
1715631960	29.16	0.52	1.80	29.16	29.16	29.16	250
1715372820	28.645	0	0.00	28.645	28.645	28.645	0
1715286420	28.645	-0.3	-1.02	28.635	28.645	28.635	21
1715200020	28.94	0	0.00	28.94	28.94	28.94	0
1715113620	28.94	0.2	0.70	28.91	28.95	28.835	203
1715027220	28.74	0.21	0.74	28.74	28.74	28.74	28
1714768020	28.53	0	0.00	28.53	28.53	28.53	100
1714681560	28.53	-0.05	-0.17	28.705	28.705	28.53	252
1714508820	28.58	-0.76	-2.57	28.905	28.905	28.58	68

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Interpublic Group of Companies (IPG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Interpublic Group of Companies (IPG) Historical

Interpublic Group of Companies (IPG)

Professional-Grade Tools, for Individual Investors.

Your Recent History