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

Interpublic GroupCompanies (NY: IPG )

30.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 30, 2010 5.974 6.033 5.420 5.961 12,292,875 +0.10(+1.78%)
Jul 29, 2010 5.935 5.961 5.570 5.857 613 +0.43(+7.93%)
Jul 28, 2010 5.426 5.452 5.348 5.426 599 +0.00(+0.00%)
Jul 27, 2010 5.426 5.505 5.387 5.426 800 -0.04(-0.72%)
Jul 26, 2010 5.342 5.465 5.289 5.465 7,932,578 +0.13(+2.44%)
Jul 23, 2010 5.218 5.381 5.205 5.335 8,274,600 +0.10(+1.87%)
Jul 22, 2010 5.068 5.263 5.068 5.237 4,581,954 +0.25(+5.10%)
Jul 21, 2010 5.139 5.152 4.970 4.983 7,910,758 -0.16(-3.05%)
Jul 20, 2010 5.139 5.205 4.892 5.139 11,782,588 +0.22(+4.51%)
Jul 19, 2010 4.794 4.932 4.781 4.918 8,461,207 +0.14(+3.01%)
Jul 16, 2010 4.774 5.074 4.768 4.774 10,443,911 -0.33(-6.51%)
Jul 15, 2010 5.126 5.165 4.996 5.107 4,876,259 -0.01(-0.25%)
Jul 14, 2010 5.113 5.146 5.029 5.120 6,747,965 -0.03(-0.63%)
Jul 13, 2010 5.074 5.152 4.989 5.152 14,958,338 +0.18(+3.61%)
Jul 12, 2010 4.996 5.087 4.937 4.973 5,198,024 -0.06(-1.23%)
Jul 09, 2010 5.035 5.055 4.944 5.035 5,340,195 +0.06(+1.18%)
Jul 08, 2010 4.885 5.002 4.813 4.976 11,844,185 +0.21(+4.38%)
Jul 07, 2010 4.657 4.794 4.605 4.768 7,894,610 +0.14(+2.96%)
Jul 06, 2010 4.572 4.722 4.559 4.631 505 +0.11(+2.45%)
Jul 02, 2010 4.520 4.696 4.474 4.520 7,123,094 -0.05(-1.00%)
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.