Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interpublic GroupCompanies (NY: IPG )

30.45 -0.27 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.496 5.031 4.418 4.894 49,476,968 +0.49(+11.11%)
Feb 25, 2010 4.359 4.418 4.301 4.405 20,525,080 -0.05(-1.03%)
Feb 24, 2010 4.477 4.542 4.411 4.451 13,251,549 -0.02(-0.44%)
Feb 23, 2010 4.614 4.614 4.411 4.470 10,511,530 -0.14(-2.97%)
Feb 22, 2010 4.666 4.686 4.542 4.607 4,918,310 -0.03(-0.70%)
Feb 19, 2010 4.601 4.692 4.581 4.640 4,848,477 +0.01(+0.28%)
Feb 18, 2010 4.555 4.646 4.516 4.627 7,124,384 +0.07(+1.58%)
Feb 17, 2010 4.464 4.581 4.464 4.555 9,074,611 +0.07(+1.60%)
Feb 16, 2010 4.451 4.503 4.418 4.483 6,560,907 +0.10(+2.23%)
Feb 12, 2010 4.372 4.385 4.385 4.385 8,397,758 -0.01(-0.15%)
Feb 11, 2010 4.235 4.411 4.177 4.392 9,589,093 +0.15(+3.54%)
Feb 10, 2010 4.150 4.346 4.131 4.242 12,108,791 +0.07(+1.56%)
Feb 09, 2010 4.203 4.242 4.118 4.177 12,863,247 +0.03(+0.79%)
Feb 08, 2010 4.203 4.248 4.103 4.144 11,066,233 -0.03(-0.63%)
Feb 05, 2010 4.287 4.287 4.053 4.170 16,014,122 -0.01(-0.31%)
Feb 04, 2010 4.327 4.353 4.157 4.183 9,764,572 -0.18(-4.19%)
Feb 03, 2010 4.392 4.490 4.301 4.366 8,052,578 -0.02(-0.45%)
Feb 02, 2010 4.327 4.411 4.255 4.385 9,236,450 +0.08(+1.74%)
Feb 01, 2010 4.255 4.340 4.222 4.310 10,918,287 +0.09(+2.24%)
Jan 29, 2010 4.281 4.314 4.183 4.216 10,372,313 -0.04(-0.92%)
Jan 28, 2010 4.242 4.349 4.212 4.255 8,932,424 +0.03(+0.77%)
Jan 27, 2010 4.314 4.327 4.163 4.222 15,123,064 -0.12(-2.85%)
Jan 26, 2010 4.392 4.451 4.327 4.346 7,204,176 -0.08(-1.77%)
Jan 25, 2010 4.529 4.529 4.411 4.424 5,562,614 -0.05(-1.02%)
Jan 22, 2010 4.562 4.581 4.444 4.470 8,633,395 -0.10(-2.28%)
Jan 21, 2010 4.725 4.783 4.555 4.575 9,400,453 -0.09(-1.96%)
Jan 20, 2010 4.588 4.672 4.535 4.666 7,730,438 +0.02(+0.42%)
Jan 19, 2010 4.686 4.705 4.614 4.646 5,589,901 -0.03(-0.56%)
Jan 15, 2010 4.679 4.672 4.672 4.672 13,376,313 -0.04(-0.83%)
Jan 14, 2010 4.829 4.868 4.659 4.712 17,632,356 -0.10(-2.17%)
Jan 13, 2010 4.770 4.862 4.692 4.816 5,370,159 +0.06(+1.23%)
Jan 12, 2010 4.836 4.836 4.718 4.757 7,095,976 -0.12(-2.41%)
Jan 11, 2010 4.731 4.875 4.712 4.875 8,107,028 +0.13(+2.75%)
Jan 08, 2010 4.744 4.764 4.620 4.744 9,930,947 +0.01(+0.14%)
Jan 07, 2010 4.810 4.862 4.692 4.738 9,504,347 -0.12(-2.55%)
Jan 06, 2010 4.829 4.868 4.777 4.862 8,559,895 +0.00(+0.00%)
Jan 05, 2010 4.920 4.920 4.836 4.862 9,400,631 -0.05(-1.06%)
Jan 04, 2010 4.862 4.973 4.829 4.914 6,810,259 +0.10(+2.03%)
Dec 31, 2009 4.868 4.816 4.816 4.816 6,524,115 +0.07(+1.37%)
Dec 30, 2009 4.666 4.757 4.653 4.751 3,577,870 +0.05(+1.11%)
Dec 29, 2009 4.751 4.770 4.682 4.699 3,303,269 -0.03(-0.69%)
Dec 28, 2009 4.888 4.888 4.666 4.731 3,747,600 -0.10(-2.03%)
Dec 24, 2009 4.751 4.836 4.705 4.829 2,691,879 +0.12(+2.49%)
Dec 23, 2009 4.672 4.738 4.640 4.712 5,179,039 +0.03(+0.56%)
Dec 22, 2009 4.672 4.712 4.640 4.686 6,275,050 +0.01(+0.14%)
Dec 21, 2009 4.757 4.757 4.620 4.679 6,423,393 +0.00(+0.00%)
Dec 18, 2009 4.666 4.718 4.659 4.679 12,221,479 +0.02(+0.42%)
Dec 17, 2009 4.725 4.829 4.659 4.659 5,986,517 -0.18(-3.64%)
Dec 16, 2009 4.907 4.927 4.777 4.836 7,910,923 -0.03(-0.67%)
Dec 15, 2009 4.829 4.901 4.803 4.868 9,063,887 -0.05(-0.93%)
Dec 14, 2009 4.810 4.940 4.810 4.914 9,339,103 +0.19(+4.01%)
Dec 11, 2009 4.725 4.751 4.640 4.725 5,852,694 +0.04(+0.84%)
Dec 10, 2009 4.601 4.757 4.535 4.686 14,263,542 +0.16(+3.61%)
Dec 09, 2009 4.516 4.588 4.438 4.522 12,639,237 +0.02(+0.43%)
Dec 08, 2009 4.307 4.509 4.222 4.503 13,228,520 +0.23(+5.34%)
Dec 07, 2009 4.150 4.327 4.118 4.274 8,729,771 +0.12(+2.99%)
Dec 04, 2009 4.196 4.274 4.053 4.150 11,240,208 -0.04(-0.93%)
Dec 03, 2009 4.235 4.274 4.170 4.190 4,276,446 -0.05(-1.08%)
Dec 02, 2009 4.190 4.320 4.190 4.235 5,616,876 +0.01(+0.31%)
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.