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

Interpublic GroupCompanies (NY: IPG )

31.34 +0.37 (+1.18%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 9, 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 (%)
Dec 31, 2012 7.422 7.636 7.422 7.615 6,968,630 +0.17(+2.23%)
Dec 28, 2012 7.436 7.546 7.408 7.449 4,077,210 -0.03(-0.46%)
Dec 27, 2012 7.546 7.560 7.367 7.484 7,188,104 -0.05(-0.64%)
Dec 26, 2012 7.629 7.636 7.519 7.532 3,161,601 -0.08(-1.00%)
Dec 24, 2012 7.698 7.705 7.529 7.608 3,174,830 -0.10(-1.26%)
Dec 21, 2012 7.788 7.788 7.650 7.705 11,296,991 -0.19(-2.36%)
Dec 20, 2012 7.767 7.933 7.719 7.892 7,029,059 +0.15(+1.87%)
Dec 19, 2012 7.740 7.864 7.636 7.747 8,451,661 -0.02(-0.27%)
Dec 18, 2012 7.601 7.774 7.581 7.767 7,931,748 +0.19(+2.46%)
Dec 17, 2012 7.546 7.615 7.532 7.581 9,242,916 +0.05(+0.64%)
Dec 14, 2012 7.422 7.560 7.380 7.532 5,828,840 +0.08(+1.02%)
Dec 13, 2012 7.512 7.567 7.394 7.456 7,124,368 -0.07(-0.92%)
Dec 12, 2012 7.629 7.664 7.505 7.525 11,352,736 -0.09(-1.18%)
Dec 11, 2012 7.443 7.636 7.394 7.615 10,268,750 +0.21(+2.89%)
Dec 10, 2012 7.415 7.470 7.396 7.401 4,747,337 -0.05(-0.65%)
Dec 07, 2012 7.498 7.512 7.387 7.449 6,210,696 -0.02(-0.28%)
Dec 06, 2012 7.498 7.519 7.401 7.470 6,733,802 -0.06(-0.83%)
Dec 05, 2012 7.408 7.546 7.360 7.532 7,173,532 +0.13(+1.77%)
Dec 04, 2012 7.360 7.415 7.259 7.401 7,803,456 -0.08(-1.02%)
Nov 30, 2012 7.408 7.525 7.367 7.477 9,359,785 +0.07(+0.93%)
Nov 29, 2012 7.242 7.436 7.187 7.408 13,761,414 +0.19(+2.68%)
Nov 28, 2012 7.029 7.242 7.008 7.214 9,681,194 +0.16(+2.24%)
Nov 27, 2012 7.153 7.201 7.056 7.056 11,924,115 +0.03(+0.39%)
Nov 26, 2012 7.036 7.091 6.967 7.029 6,659,044 -0.06(-0.87%)
Nov 23, 2012 6.905 7.091 6.851 7.091 4,311,081 +0.24(+3.51%)
Nov 21, 2012 6.809 6.878 6.802 6.850 5,809,395 +0.05(+0.71%)
Nov 20, 2012 6.782 6.947 6.706 6.802 11,850,483 -0.01(-0.10%)
Nov 19, 2012 6.685 6.816 6.637 6.809 9,871,001 +0.22(+3.34%)
Nov 16, 2012 6.486 6.610 6.445 6.589 10,351,233 +0.10(+1.48%)
Nov 15, 2012 6.569 6.596 6.452 6.493 19,494,826 -0.06(-0.94%)
Nov 14, 2012 6.837 6.926 6.548 6.555 13,450,681 -0.15(-2.25%)
Nov 13, 2012 6.782 6.816 6.699 6.706 8,373,944 -0.12(-1.81%)
Nov 12, 2012 6.850 6.947 6.816 6.830 6,103,350 -0.01(-0.20%)
Nov 09, 2012 6.740 6.898 6.699 6.843 5,933,487 +0.08(+1.22%)
Nov 08, 2012 6.878 6.947 6.754 6.761 12,250,456 -0.12(-1.70%)
Nov 07, 2012 6.919 6.974 6.843 6.878 7,502,475 -0.12(-1.67%)
Nov 06, 2012 6.905 7.015 6.826 6.995 13,121,558 +0.08(+1.19%)
Nov 05, 2012 6.816 6.926 6.795 6.912 8,373,129 +0.10(+1.41%)
Nov 02, 2012 7.111 7.160 6.816 6.816 11,975,275 -0.23(-3.31%)
Nov 01, 2012 6.940 7.166 6.871 7.050 15,493,305 +0.11(+1.58%)
Oct 31, 2012 7.077 7.197 6.898 6.940 13,096,257 -0.13(-1.85%)
Oct 26, 2012 6.892 7.070 7.070 7.070 22,379,026 -0.18(-2.46%)
Oct 25, 2012 7.462 7.469 7.118 7.249 17,256,716 -0.19(-2.50%)
Oct 24, 2012 7.496 7.531 7.427 7.434 8,236,938 -0.04(-0.55%)
Oct 23, 2012 7.373 7.496 7.297 7.476 9,437,063 -0.01(-0.18%)
Oct 19, 2012 7.606 7.661 7.455 7.489 9,264,202 -0.14(-1.80%)
Oct 18, 2012 7.551 7.689 7.524 7.627 10,330,240 +0.06(+0.82%)
Oct 17, 2012 7.757 7.799 7.544 7.565 14,022,322 -0.22(-2.82%)
Oct 16, 2012 7.867 7.874 7.764 7.785 9,211,448 -0.08(-1.05%)
Oct 15, 2012 7.730 7.888 7.709 7.867 3,871,512 +0.13(+1.69%)
Oct 12, 2012 7.792 7.833 7.661 7.737 3,516,171 -0.03(-0.44%)
Oct 11, 2012 7.812 7.874 7.757 7.771 5,302,683 +0.02(+0.27%)
Oct 10, 2012 7.881 7.888 7.723 7.750 7,248,814 -0.13(-1.66%)
Oct 09, 2012 8.025 8.087 7.878 7.881 9,536,843 +0.03(+0.35%)
Oct 08, 2012 7.847 7.950 7.799 7.853 4,499,432 -0.03(-0.35%)
Oct 05, 2012 7.867 7.984 7.829 7.881 7,330,033 +0.05(+0.70%)
Oct 04, 2012 7.805 7.888 7.709 7.826 7,729,479 +0.05(+0.71%)
Oct 03, 2012 7.730 7.847 7.689 7.771 4,605,347 +0.08(+0.98%)
Oct 02, 2012 7.640 7.785 7.634 7.695 8,900,540 +0.08(+0.99%)
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.