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 (%)
Sep 30, 2008 4.794 5.074 4.735 5.055 21,811,052 +0.35(+7.49%)
Sep 29, 2008 5.244 5.289 4.624 4.702 17,899,612 -0.61(-11.43%)
Sep 26, 2008 5.231 5.348 5.231 5.309 0 +0.00(+0.00%)
Sep 25, 2008 5.165 5.400 5.146 5.309 12,117,627 +0.18(+3.43%)
Sep 24, 2008 5.152 5.224 5.100 5.133 6,167,374 -0.03(-0.63%)
Sep 23, 2008 5.237 5.312 5.146 5.165 8,490,467 -0.09(-1.74%)
Sep 22, 2008 5.524 5.576 5.224 5.257 9,368,271 -0.31(-5.51%)
Sep 19, 2008 5.107 5.743 5.107 5.563 0 +0.35(+6.76%)
Sep 18, 2008 5.224 5.270 4.879 5.211 21,170,572 +0.09(+1.78%)
Sep 17, 2008 5.413 5.413 5.113 5.120 14,385,834 -0.35(-6.44%)
Sep 16, 2008 5.505 5.563 5.387 5.472 13,515,639 -0.08(-1.53%)
Sep 15, 2008 5.661 5.792 5.544 5.557 12,605,753 -0.19(-3.29%)
Sep 12, 2008 5.863 5.981 5.648 5.746 16,985,976 -0.13(-2.22%)
Sep 11, 2008 5.720 5.902 5.681 5.876 14,981,806 +0.10(+1.81%)
Sep 10, 2008 5.948 5.994 5.746 5.772 10,073,933 -0.13(-2.21%)
Sep 09, 2008 6.111 6.124 5.902 5.902 11,538,327 -0.17(-2.79%)
Sep 08, 2008 5.922 6.085 5.909 6.072 9,989,319 +0.20(+3.44%)
Sep 05, 2008 5.739 5.909 5.694 5.870 0 +0.03(+0.56%)
Sep 04, 2008 6.013 6.059 5.811 5.837 10,479,073 -0.19(-3.14%)
Sep 03, 2008 6.013 6.320 5.981 6.026 7,065,186 -0.07(-1.07%)
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.