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

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2010 6.548 6.679 6.500 6.562 5,494,647 +0.01(+0.15%)
Sep 29, 2010 6.539 6.656 6.480 6.552 8,394,344 -0.06(-0.89%)
Sep 28, 2010 6.650 6.650 6.480 6.611 8,242,086 -0.03(-0.39%)
Sep 27, 2010 6.539 6.722 6.513 6.637 8,098,870 +0.07(+0.99%)
Sep 24, 2010 6.408 6.598 6.343 6.571 13,529,445 +0.28(+4.46%)
Sep 23, 2010 6.291 6.578 6.154 6.291 10,277,094 -0.01(-0.10%)
Sep 22, 2010 6.356 6.421 6.206 6.297 6,815,829 -0.07(-1.13%)
Sep 21, 2010 6.480 6.519 6.297 6.369 5,837,649 -0.08(-1.31%)
Sep 20, 2010 6.310 6.500 6.265 6.454 9,467,650 +0.16(+2.49%)
Sep 17, 2010 6.297 6.323 6.056 6.297 15,635,314 +0.14(+2.33%)
Sep 15, 2010 6.219 6.258 6.082 6.154 10,359,844 -0.09(-1.46%)
Sep 14, 2010 6.265 6.376 6.239 6.245 7,875,306 -0.03(-0.42%)
Sep 13, 2010 6.278 6.395 6.213 6.271 10,029,217 +0.05(+0.73%)
Sep 10, 2010 6.023 6.242 6.023 6.226 10,172,438 +0.22(+3.58%)
Sep 09, 2010 6.108 6.108 5.981 6.010 6,973,410 +0.02(+0.33%)
Sep 08, 2010 5.932 6.030 5.886 5.991 6,351,694 +0.12(+2.00%)
Sep 07, 2010 5.906 6.004 5.867 5.873 799 -0.13(-2.17%)
Sep 03, 2010 5.991 6.030 5.873 6.004 6,192,359 +0.11(+1.88%)
Sep 02, 2010 5.795 5.945 5.710 5.893 332 +0.14(+2.50%)
Sep 01, 2010 5.664 5.801 5.599 5.749 7,354,917 +0.19(+3.40%)
Aug 31, 2010 5.547 5.612 5.482 5.560 113,468 +0.02(+0.35%)
Aug 30, 2010 5.651 5.684 5.498 5.540 13,195,193 -0.16(-2.75%)
Aug 27, 2010 5.671 5.744 5.580 5.697 15,710,438 +0.19(+3.44%)
Aug 26, 2010 5.508 5.645 5.495 5.508 1,225 -0.07(-1.29%)
Aug 25, 2010 5.436 5.606 5.403 5.580 6,950,639 +0.08(+1.42%)
Aug 24, 2010 5.371 5.593 5.345 5.501 1,000 +0.01(+0.24%)
Aug 23, 2010 5.638 5.658 5.449 5.488 6,606,053 -0.10(-1.87%)
Aug 20, 2010 5.508 5.651 5.462 5.593 6,832,684 +0.03(+0.47%)
Aug 19, 2010 5.612 5.664 5.521 5.566 1,000 -0.08(-1.39%)
Aug 18, 2010 5.645 5.775 5.547 5.645 7,133,884 -0.01(-0.12%)
Aug 17, 2010 5.625 5.710 5.583 5.651 6,051,409 +0.06(+1.05%)
Aug 16, 2010 5.573 5.658 5.540 5.593 6,893,547 -0.05(-0.81%)
Aug 13, 2010 5.638 5.710 5.612 5.638 4,134,165 -0.03(-0.58%)
Aug 12, 2010 5.671 5.749 5.593 5.671 10,581,538 -0.13(-2.25%)
Aug 11, 2010 5.893 5.991 5.775 5.801 9,481,832 -0.39(-6.32%)
Aug 10, 2010 6.193 6.232 6.066 6.193 306 -0.07(-1.04%)
Aug 09, 2010 6.121 6.258 6.030 6.258 9,259,145 +0.20(+3.23%)
Aug 06, 2010 6.062 6.121 5.912 6.062 14,285,522 -0.07(-1.06%)
Aug 05, 2010 5.919 6.232 5.893 6.128 11,842,990 +0.15(+2.51%)
Aug 04, 2010 5.886 5.997 5.867 5.978 7,922,384 +0.14(+2.46%)
Aug 03, 2010 5.938 5.984 5.788 5.834 12,480,593 -0.18(-2.93%)
Aug 02, 2010 6.095 6.134 5.978 6.010 13,410,787 +0.05(+0.77%)
Jul 30, 2010 5.977 6.036 5.423 5.965 12,285,890 +0.10(+1.78%)
Jul 29, 2010 5.938 5.965 5.573 5.860 612 +0.43(+7.93%)
Jul 28, 2010 5.429 5.456 5.351 5.429 599 +0.00(+0.00%)
Jul 27, 2010 5.429 5.508 5.390 5.429 799 -0.04(-0.72%)
Jul 26, 2010 5.345 5.469 5.292 5.469 7,928,070 +0.13(+2.44%)
Jul 23, 2010 5.221 5.384 5.208 5.338 8,269,899 +0.10(+1.87%)
Jul 22, 2010 5.071 5.266 5.071 5.240 4,579,351 +0.25(+5.10%)
Jul 21, 2010 5.142 5.155 4.973 4.986 7,906,263 -0.16(-3.05%)
Jul 20, 2010 5.142 5.208 4.894 5.142 11,775,893 +0.22(+4.51%)
Jul 19, 2010 4.796 4.935 4.783 4.920 8,456,399 +0.14(+3.01%)
Jul 16, 2010 4.777 5.077 4.770 4.777 10,437,977 -0.33(-6.51%)
Jul 15, 2010 5.129 5.168 4.999 5.110 4,873,488 -0.01(-0.25%)
Jul 14, 2010 5.116 5.149 5.031 5.123 6,744,131 -0.03(-0.63%)
Jul 13, 2010 5.077 5.155 4.992 5.155 14,949,839 +0.18(+3.61%)
Jul 12, 2010 4.999 5.090 4.940 4.976 5,195,071 -0.06(-1.23%)
Jul 09, 2010 5.038 5.057 4.947 5.038 5,337,161 +0.06(+1.18%)
Jul 08, 2010 4.888 5.005 4.816 4.979 11,837,455 +0.21(+4.38%)
Jul 07, 2010 4.659 4.796 4.607 4.770 7,890,124 +0.14(+2.96%)
Jul 06, 2010 4.575 4.725 4.562 4.633 505 +0.11(+2.45%)
Jul 02, 2010 4.522 4.699 4.477 4.522 7,119,046 -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.