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

Interpublic GroupCompanies (NY: IPG )

31.47 +0.31 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 7.741 7.775 7.476 7.755 16,564,561 +0.03(+0.44%)
Mar 29, 2012 7.809 7.809 7.653 7.721 6,969,561 -0.11(-1.39%)
Mar 28, 2012 7.884 7.935 7.762 7.830 7,945,872 -0.10(-1.20%)
Mar 27, 2012 7.857 7.952 7.847 7.925 11,170,665 +0.10(+1.22%)
Mar 26, 2012 7.850 7.870 7.789 7.830 8,694,269 +0.10(+1.32%)
Mar 23, 2012 7.789 8.006 7.653 7.728 12,618,428 -0.03(-0.44%)
Mar 22, 2012 7.762 7.847 7.717 7.762 10,135,483 -0.07(-0.87%)
Mar 21, 2012 7.925 7.952 7.823 7.830 12,753,309 -0.08(-1.03%)
Mar 20, 2012 8.054 8.074 7.877 7.911 11,936,940 -0.22(-2.68%)
Mar 19, 2012 8.040 8.135 7.979 8.129 6,739,843 +0.11(+1.36%)
Mar 16, 2012 8.061 8.073 7.972 8.020 8,983,591 -0.02(-0.25%)
Mar 15, 2012 8.067 8.074 7.979 8.040 7,170,705 -0.03(-0.42%)
Mar 14, 2012 8.115 8.135 7.993 8.074 9,181,054 -0.06(-0.75%)
Mar 13, 2012 8.081 8.156 8.016 8.135 8,326,829 +0.10(+1.18%)
Mar 12, 2012 7.986 8.095 7.986 8.040 5,381,052 +0.02(+0.25%)
Mar 09, 2012 8.013 8.067 7.898 8.020 6,719,431 +0.02(+0.25%)
Mar 08, 2012 7.823 8.013 7.823 7.999 7,971,344 +0.24(+3.06%)
Mar 07, 2012 7.762 7.864 7.734 7.762 5,843,551 +0.06(+0.79%)
Mar 06, 2012 7.815 7.856 7.700 7.700 10,780,523 -0.20(-2.48%)
Mar 05, 2012 7.822 7.910 7.815 7.896 5,733,928 +0.07(+0.95%)
Mar 02, 2012 7.890 7.978 7.795 7.822 8,062,306 -0.05(-0.60%)
Mar 01, 2012 7.951 7.978 7.863 7.869 10,879,625 -0.05(-0.68%)
Feb 29, 2012 7.937 8.038 7.890 7.924 9,913,850 -0.01(-0.09%)
Feb 28, 2012 7.978 7.984 7.863 7.930 11,803,016 -0.05(-0.68%)
Feb 27, 2012 7.836 8.032 7.802 7.984 13,144,615 +0.13(+1.64%)
Feb 24, 2012 7.552 7.890 7.437 7.856 24,446,572 +0.48(+6.51%)
Feb 23, 2012 7.302 7.518 7.271 7.376 12,170,770 +0.05(+0.74%)
Feb 22, 2012 7.302 7.430 7.302 7.322 4,768,646 -0.06(-0.82%)
Feb 21, 2012 7.349 7.403 7.322 7.383 5,378,532 +0.06(+0.83%)
Feb 17, 2012 7.423 7.437 7.288 7.322 6,123,493 -0.07(-0.91%)
Feb 16, 2012 7.322 7.396 7.224 7.389 5,532,370 +0.08(+1.11%)
Feb 15, 2012 7.288 7.383 7.244 7.308 8,806,254 +0.07(+1.03%)
Feb 14, 2012 7.281 7.295 7.166 7.234 7,781,233 -0.03(-0.47%)
Feb 13, 2012 7.329 7.366 7.241 7.268 13,108,963 +0.01(+0.19%)
Feb 10, 2012 7.227 7.281 7.187 7.254 5,979,971 -0.05(-0.74%)
Feb 09, 2012 7.342 7.356 7.234 7.308 7,708,345 -0.03(-0.37%)
Feb 08, 2012 7.335 7.396 7.241 7.335 5,507,467 -0.01(-0.18%)
Feb 07, 2012 7.322 7.403 7.274 7.349 4,258,656 -0.01(-0.09%)
Feb 06, 2012 7.281 7.369 7.254 7.356 4,643,814 +0.01(+0.18%)
Feb 03, 2012 7.261 7.349 7.227 7.342 5,622,503 +0.18(+2.55%)
Feb 02, 2012 7.207 7.234 7.105 7.160 6,803,902 +0.01(+0.09%)
Feb 01, 2012 7.051 7.180 7.031 7.153 8,352,353 +0.17(+2.42%)
Jan 31, 2012 7.126 7.214 6.940 6.984 9,112,418 -0.08(-1.15%)
Jan 30, 2012 6.835 7.112 6.801 7.065 10,061,656 +0.17(+2.45%)
Jan 27, 2012 6.896 7.001 6.882 6.896 7,627,136 -0.03(-0.49%)
Jan 26, 2012 7.126 7.139 6.882 6.930 11,154,170 -0.16(-2.29%)
Jan 25, 2012 7.051 7.126 6.943 7.092 7,222,750 +0.03(+0.48%)
Jan 24, 2012 6.842 7.099 6.828 7.058 8,912,900 -0.01(-0.10%)
Jan 23, 2012 7.099 7.153 6.984 7.065 6,591,821 -0.05(-0.67%)
Jan 20, 2012 7.241 7.247 7.065 7.112 8,153,600 -0.10(-1.41%)
Jan 19, 2012 7.166 7.247 7.119 7.214 10,737,263 +0.05(+0.76%)
Jan 18, 2012 7.207 7.302 7.085 7.160 12,533,180 -0.07(-0.94%)
Jan 17, 2012 7.234 7.281 7.187 7.227 9,756,502 +0.11(+1.52%)
Jan 13, 2012 7.099 7.166 7.024 7.119 9,595,662 -0.04(-0.57%)
Jan 12, 2012 7.065 7.180 7.056 7.160 12,873,477 +0.09(+1.24%)
Jan 11, 2012 7.133 7.153 6.953 7.072 14,616,043 -0.09(-1.23%)
Jan 10, 2012 7.119 7.183 7.038 7.160 9,887,238 +0.11(+1.63%)
Jan 09, 2012 7.031 7.119 6.987 7.045 9,569,984 +0.06(+0.87%)
Jan 06, 2012 6.923 7.051 6.903 6.984 6,107,943 +0.05(+0.68%)
Jan 05, 2012 6.855 6.997 6.794 6.936 8,328,953 +0.06(+0.89%)
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.