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, 2007 8.135 8.141 8.069 8.115 6,925,549 +0.01(+0.16%)
Mar 29, 2007 8.108 8.161 8.023 8.102 6,497,926 -0.01(-0.08%)
Mar 28, 2007 8.168 8.201 8.076 8.108 5,525,472 -0.07(-0.89%)
Mar 27, 2007 8.135 8.207 8.135 8.181 10,619,428 -0.01(-0.08%)
Mar 26, 2007 8.273 8.313 8.148 8.188 6,088,072 -0.11(-1.35%)
Mar 23, 2007 8.326 8.339 8.260 8.300 5,585,205 -0.03(-0.40%)
Mar 22, 2007 8.260 8.372 8.260 8.333 11,885,762 +0.03(+0.40%)
Mar 21, 2007 8.247 8.319 8.207 8.300 8,512,424 +0.05(+0.64%)
Mar 20, 2007 8.221 8.293 8.207 8.247 6,054,488 +0.05(+0.64%)
Mar 19, 2007 8.194 8.240 8.188 8.194 6,049,369 +0.01(+0.08%)
Mar 16, 2007 8.306 8.413 8.174 8.188 10,499,327 -0.11(-1.35%)
Mar 15, 2007 8.141 8.333 8.108 8.300 5,965,488 +0.14(+1.70%)
Mar 14, 2007 8.108 8.194 8.043 8.161 9,777,835 +0.02(+0.24%)
Mar 13, 2007 8.286 8.352 8.122 8.141 5,923,312 -0.15(-1.75%)
Mar 12, 2007 8.161 8.333 8.082 8.286 4,362,239 +0.09(+1.13%)
Mar 09, 2007 8.168 8.214 8.108 8.194 3,315,556 +0.09(+1.14%)
Mar 08, 2007 8.082 8.161 8.043 8.102 4,997,681 +0.04(+0.49%)
Mar 07, 2007 8.122 8.155 8.010 8.062 8,837,489 -0.11(-1.29%)
Mar 06, 2007 8.049 8.188 7.977 8.168 10,197,266 +0.15(+1.81%)
Mar 05, 2007 8.056 8.102 7.990 8.023 4,620,117 -0.10(-1.22%)
Mar 02, 2007 8.247 8.247 8.076 8.122 6,960,135 -0.09(-1.04%)
Mar 01, 2007 8.293 8.293 8.095 8.207 9,659,678 -0.09(-1.11%)
Feb 28, 2007 8.491 8.491 8.174 8.300 14,265,220 -0.21(-2.48%)
Feb 27, 2007 8.695 8.695 8.425 8.511 8,416,389 -0.18(-2.05%)
Feb 26, 2007 8.675 8.702 8.616 8.689 6,201,645 +0.00(+0.00%)
Feb 23, 2007 8.412 8.715 8.412 8.689 13,399,053 +0.25(+2.97%)
Feb 22, 2007 8.392 8.497 8.379 8.438 3,683,715 +0.05(+0.63%)
Feb 21, 2007 8.366 8.385 8.319 8.385 4,303,685 -0.03(-0.39%)
Feb 20, 2007 8.471 8.484 8.293 8.418 7,706,010 +0.15(+1.75%)
Feb 16, 2007 8.234 8.339 8.207 8.273 3,280,212 +0.00(+0.00%)
Feb 15, 2007 8.227 8.306 8.174 8.273 5,546,507 +0.00(+0.00%)
Feb 14, 2007 8.221 8.313 8.214 8.273 5,449,878 +0.07(+0.80%)
Feb 13, 2007 8.313 8.333 8.161 8.207 22,402,240 -0.15(-1.74%)
Feb 12, 2007 8.517 8.577 8.333 8.352 6,528,444 -0.16(-1.94%)
Feb 09, 2007 8.656 8.741 8.497 8.517 5,048,043 -0.15(-1.75%)
Feb 08, 2007 8.669 8.689 8.629 8.669 3,331,180 +0.02(+0.23%)
Feb 07, 2007 8.682 8.728 8.636 8.649 6,486,852 -0.04(-0.46%)
Feb 06, 2007 8.695 8.761 8.629 8.689 11,793,230 +0.03(+0.30%)
Feb 05, 2007 8.656 8.715 8.623 8.662 5,391,325 -0.03(-0.30%)
Feb 02, 2007 8.748 8.794 8.675 8.689 3,247,446 -0.06(-0.68%)
Feb 01, 2007 8.695 8.768 8.662 8.748 3,556,445 +0.07(+0.84%)
Jan 31, 2007 8.702 8.748 8.630 8.675 6,099,580 -0.02(-0.23%)
Jan 30, 2007 8.708 8.748 8.649 8.695 4,803,211 +0.01(+0.15%)
Jan 29, 2007 8.755 8.801 8.675 8.682 5,137,694 -0.13(-1.42%)
Jan 26, 2007 8.794 8.926 8.748 8.807 5,337,929 +0.04(+0.45%)
Jan 25, 2007 8.873 8.893 8.728 8.768 7,071,326 -0.08(-0.89%)
Jan 24, 2007 8.900 8.952 8.834 8.847 4,845,988 -0.03(-0.37%)
Jan 23, 2007 8.919 9.012 8.867 8.880 7,881,974 -0.04(-0.44%)
Jan 22, 2007 8.998 9.025 8.860 8.919 8,428,373 -0.08(-0.88%)
Jan 19, 2007 9.031 9.051 8.900 8.998 10,184,676 -0.03(-0.36%)
Jan 18, 2007 9.091 9.143 8.992 9.031 15,372,580 -0.06(-0.65%)
Jan 17, 2007 9.111 9.190 9.051 9.091 14,941,165 -0.01(-0.14%)
Jan 16, 2007 8.893 9.111 8.840 9.104 11,720,568 +0.29(+3.29%)
Jan 12, 2007 8.629 9.097 8.570 8.814 16,836,418 +0.22(+2.53%)
Jan 11, 2007 8.464 8.642 8.438 8.596 14,984,549 +0.17(+2.03%)
Jan 10, 2007 8.221 8.471 8.221 8.425 18,663,410 +0.28(+3.40%)
Jan 09, 2007 8.056 8.168 8.049 8.148 6,780,682 +0.08(+0.98%)
Jan 08, 2007 8.102 8.102 8.029 8.069 8,025,779 -0.03(-0.33%)
Jan 05, 2007 8.095 8.161 8.023 8.095 7,026,425 -0.03(-0.32%)
Jan 04, 2007 8.036 8.155 7.996 8.122 6,166,173 +0.05(+0.65%)
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.