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

Interpublic GroupCompanies (NY: IPG )

31.37 +0.58 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
Nov 30, 2011 6.328 6.369 6.166 6.342 11,416,137 +0.37(+6.11%)
Nov 29, 2011 5.936 6.085 5.895 5.976 7,858,657 +0.07(+1.26%)
Nov 28, 2011 5.929 6.050 5.845 5.902 10,343,621 +0.26(+4.52%)
Nov 25, 2011 5.560 5.761 5.553 5.647 4,311,259 +0.06(+1.08%)
Nov 23, 2011 5.754 5.808 5.587 5.587 8,257,389 -0.29(-4.91%)
Nov 22, 2011 5.949 6.010 5.828 5.875 6,228,936 -0.08(-1.35%)
Nov 21, 2011 5.862 5.989 5.842 5.956 7,257,971 -0.06(-1.00%)
Nov 18, 2011 6.224 6.224 6.010 6.016 8,689,487 -0.16(-2.61%)
Nov 17, 2011 6.285 6.335 6.124 6.177 8,483,279 -0.14(-2.23%)
Nov 16, 2011 6.231 6.453 6.224 6.318 10,974,088 -0.01(-0.11%)
Nov 15, 2011 6.298 6.382 6.198 6.325 6,501,230 -0.01(-0.11%)
Nov 14, 2011 6.365 6.426 6.245 6.332 5,536,683 -0.10(-1.57%)
Nov 11, 2011 6.379 6.483 6.342 6.433 7,582,351 +0.17(+2.79%)
Nov 10, 2011 6.339 6.399 6.191 6.258 10,491,294 +0.02(+0.32%)
Nov 09, 2011 6.305 6.392 6.171 6.238 15,303,958 -0.28(-4.33%)
Nov 08, 2011 6.580 6.594 6.386 6.520 9,500,658 +0.01(+0.10%)
Nov 07, 2011 6.500 6.563 6.429 6.513 9,979,910 +0.01(+0.21%)
Nov 04, 2011 6.412 6.573 6.399 6.500 10,539,682 -0.03(-0.41%)
Nov 03, 2011 6.345 6.547 6.171 6.527 14,457,186 +0.25(+3.96%)
Nov 02, 2011 6.164 6.339 6.124 6.278 10,946,781 +0.24(+3.89%)
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.