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 31, 2011 8.166 8.358 8.126 8.325 16,461,772 +0.13(+1.53%)
Mar 30, 2011 8.080 8.232 8.040 8.199 31,285,830 +0.19(+2.31%)
Mar 29, 2011 8.040 8.046 7.947 8.013 10,695,953 -0.01(-0.08%)
Mar 28, 2011 8.046 8.096 8.007 8.020 16,850,886 +0.01(+0.08%)
Mar 25, 2011 8.013 8.080 7.934 8.013 30,148,768 +0.07(+0.92%)
Mar 24, 2011 7.921 7.967 7.801 7.941 18,859,200 +0.07(+0.84%)
Mar 23, 2011 7.901 7.914 7.782 7.874 18,965,264 -0.05(-0.59%)
Mar 22, 2011 8.080 8.106 7.868 7.921 8,637,451 -0.15(-1.81%)
Mar 21, 2011 8.080 8.086 8.007 8.066 12,902,387 +0.17(+2.18%)
Mar 18, 2011 8.060 8.093 7.874 7.894 17,961,756 -0.07(-0.83%)
Mar 17, 2011 7.974 8.020 7.914 7.960 10,548,290 +0.18(+2.30%)
Mar 16, 2011 7.934 8.033 7.775 7.782 17,843,830 -0.20(-2.49%)
Mar 15, 2011 7.954 8.232 7.927 7.980 16,486,931 -0.25(-3.06%)
Mar 14, 2011 8.345 8.450 8.133 8.232 11,461,789 -0.19(-2.20%)
Mar 11, 2011 8.364 8.503 8.338 8.417 10,181,892 +0.01(+0.08%)
Mar 10, 2011 8.503 8.543 8.374 8.411 15,015,834 -0.25(-2.83%)
Mar 09, 2011 8.596 8.775 8.490 8.656 13,958,287 +0.03(+0.38%)
Mar 08, 2011 8.504 8.741 8.438 8.623 14,108,939 +0.16(+1.87%)
Mar 07, 2011 8.629 8.675 8.405 8.464 12,016,830 -0.13(-1.46%)
Mar 04, 2011 8.557 8.675 8.478 8.590 8,656,618 +0.01(+0.08%)
Mar 03, 2011 8.567 8.715 8.544 8.583 8,445,567 +0.14(+1.64%)
Mar 02, 2011 8.273 8.570 8.273 8.445 9,506,756 +0.13(+1.59%)
Mar 01, 2011 8.722 8.741 8.254 8.313 24,247,584 -0.39(-4.47%)
Feb 28, 2011 8.352 8.797 8.260 8.702 21,676,786 +0.42(+5.01%)
Feb 25, 2011 8.451 8.504 8.155 8.286 22,075,400 +0.63(+8.18%)
Feb 24, 2011 7.594 7.746 7.489 7.660 11,966,803 +0.07(+0.87%)
Feb 23, 2011 7.832 7.917 7.515 7.594 11,593,544 -0.25(-3.19%)
Feb 22, 2011 8.188 8.247 7.832 7.845 11,226,926 -0.49(-5.85%)
Feb 18, 2011 8.260 8.333 8.207 8.333 5,173,903 +0.06(+0.72%)
Feb 17, 2011 8.168 8.286 8.135 8.273 4,818,724 +0.06(+0.72%)
Feb 16, 2011 8.174 8.214 8.102 8.214 5,925,025 +0.06(+0.73%)
Feb 15, 2011 8.082 8.273 8.043 8.155 10,371,847 +0.05(+0.57%)
Feb 14, 2011 8.122 8.174 8.029 8.108 7,263,559 -0.01(-0.08%)
Feb 11, 2011 8.043 8.174 7.944 8.115 9,964,777 +0.30(+3.79%)
Feb 10, 2011 7.720 7.944 7.703 7.818 8,382,334 +0.07(+0.94%)
Feb 09, 2011 7.878 7.874 7.733 7.746 10,660,231 -0.13(-1.67%)
Feb 08, 2011 7.739 7.884 7.680 7.878 9,404,489 +0.15(+1.96%)
Feb 07, 2011 7.752 7.771 7.581 7.726 8,216,365 -0.02(-0.26%)
Feb 04, 2011 7.687 7.891 7.654 7.746 11,718,348 +0.02(+0.26%)
Feb 03, 2011 7.225 7.726 7.225 7.726 23,898,362 +0.51(+7.13%)
Feb 02, 2011 7.106 7.291 7.093 7.212 4,825,321 +0.06(+0.83%)
Feb 01, 2011 7.113 7.186 6.994 7.153 5,662,291 +0.11(+1.50%)
Jan 31, 2011 7.080 7.205 7.001 7.047 11,066,557 -0.02(-0.28%)
Jan 28, 2011 7.311 7.397 7.054 7.067 8,308,151 -0.23(-3.16%)
Jan 27, 2011 7.258 7.364 7.212 7.298 7,167,751 +0.06(+0.82%)
Jan 26, 2011 7.192 7.291 7.153 7.238 7,026,921 +0.06(+0.83%)
Jan 25, 2011 7.192 7.205 7.060 7.179 4,975,812 -0.03(-0.37%)
Jan 24, 2011 7.199 7.219 7.067 7.205 8,176,655 -0.01(-0.09%)
Jan 21, 2011 7.238 7.331 7.172 7.212 5,201,293 +0.01(+0.09%)
Jan 20, 2011 7.238 7.271 7.106 7.205 4,631,282 -0.07(-1.00%)
Jan 19, 2011 7.416 7.443 7.278 7.278 7,714,485 -0.16(-2.21%)
Jan 18, 2011 7.311 7.476 7.278 7.443 6,111,571 +0.13(+1.71%)
Jan 14, 2011 7.304 7.350 7.251 7.317 3,602,220 -0.02(-0.27%)
Jan 13, 2011 7.344 7.423 7.284 7.337 5,132,588 +0.00(+0.00%)
Jan 12, 2011 7.370 7.410 7.278 7.337 7,224,070 +0.04(+0.54%)
Jan 11, 2011 7.383 7.383 7.192 7.298 9,025,642 -0.07(-0.90%)
Jan 10, 2011 7.291 7.397 7.251 7.364 7,407,780 +0.04(+0.54%)
Jan 07, 2011 7.014 7.410 7.014 7.324 21,553,854 +0.33(+4.71%)
Jan 06, 2011 7.014 7.027 6.952 6.994 4,381,809 +0.01(+0.09%)
Jan 05, 2011 6.882 7.034 6.830 6.988 11,326,637 +0.09(+1.24%)
Jan 04, 2011 7.080 7.106 6.889 6.902 8,856,166 -0.19(-2.70%)
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.