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, 2008 5.567 5.587 5.521 5.547 7,361,512 +0.01(+0.12%)
Mar 28, 2008 5.560 5.607 5.514 5.541 9,979,147 +0.01(+0.12%)
Mar 27, 2008 5.653 5.673 5.501 5.534 6,197,956 -0.09(-1.53%)
Mar 26, 2008 5.719 5.719 5.587 5.620 6,371,441 -0.11(-1.84%)
Mar 25, 2008 5.837 5.844 5.692 5.725 8,714,931 -0.07(-1.25%)
Mar 24, 2008 5.679 5.818 5.646 5.798 6,788,565 +0.13(+2.33%)
Mar 21, 2008 5.771 5.771 5.574 5.666 7,366,689 +0.00(+0.00%)
Mar 20, 2008 5.771 5.771 5.574 5.666 7,366,689 +0.07(+1.30%)
Mar 19, 2008 5.686 5.752 5.554 5.593 13,566,547 -0.01(-0.24%)
Mar 18, 2008 5.376 5.673 5.376 5.607 11,889,107 +0.25(+4.68%)
Mar 17, 2008 5.310 5.382 5.244 5.356 10,273,748 -0.02(-0.37%)
Mar 14, 2008 5.468 5.475 5.237 5.376 7,958,191 -0.07(-1.21%)
Mar 13, 2008 5.336 5.468 5.283 5.442 6,525,354 +0.04(+0.73%)
Mar 12, 2008 5.481 5.494 5.363 5.402 5,133,842 -0.05(-0.97%)
Mar 11, 2008 5.323 5.455 5.297 5.455 5,907,004 +0.13(+2.35%)
Mar 10, 2008 5.435 5.461 5.310 5.330 6,725,979 -0.11(-1.94%)
Mar 07, 2008 5.435 5.501 5.376 5.435 9,624,256 -0.05(-0.96%)
Mar 06, 2008 5.521 5.574 5.429 5.488 11,307,505 -0.05(-0.83%)
Mar 05, 2008 5.547 5.613 5.488 5.534 6,952,402 +0.04(+0.72%)
Mar 04, 2008 5.409 5.534 5.402 5.494 8,263,311 +0.03(+0.60%)
Mar 03, 2008 5.692 5.692 5.409 5.461 11,658,474 -0.22(-3.94%)
Feb 29, 2008 5.923 5.923 5.541 5.686 16,917,946 +0.14(+2.50%)
Feb 28, 2008 5.653 5.712 5.527 5.547 5,153,375 -0.17(-3.00%)
Feb 27, 2008 5.758 5.798 5.659 5.719 8,163,465 -0.09(-1.48%)
Feb 26, 2008 5.719 5.811 5.719 5.804 7,625,000 +0.07(+1.15%)
Feb 25, 2008 5.626 5.765 5.560 5.739 9,896,278 +0.14(+2.47%)
Feb 22, 2008 5.494 5.613 5.455 5.600 7,576,630 +0.13(+2.29%)
Feb 21, 2008 5.640 5.640 5.455 5.475 4,690,066 -0.13(-2.35%)
Feb 20, 2008 5.521 5.607 5.494 5.607 4,866,840 +0.07(+1.19%)
Feb 19, 2008 5.673 5.679 5.521 5.541 5,742,066 -0.08(-1.41%)
Feb 18, 2008 5.560 5.626 5.501 5.620 0 +0.00(+0.00%)
Feb 15, 2008 5.560 5.626 5.501 5.620 11,927,135 +0.05(+0.95%)
Feb 14, 2008 5.646 5.673 5.514 5.567 13,124,905 -0.07(-1.17%)
Feb 13, 2008 5.600 5.706 5.580 5.633 14,127,921 +0.07(+1.30%)
Feb 12, 2008 5.501 5.640 5.494 5.560 6,996,071 +0.08(+1.44%)
Feb 11, 2008 5.455 5.514 5.389 5.481 9,500,933 +0.03(+0.61%)
Feb 08, 2008 5.547 5.607 5.389 5.448 6,598,893 -0.12(-2.13%)
Feb 07, 2008 5.580 5.607 5.468 5.567 6,933,290 +0.00(+0.00%)
Feb 06, 2008 5.725 5.798 5.547 5.567 9,678,475 -0.10(-1.75%)
Feb 05, 2008 5.844 5.884 5.646 5.666 9,320,937 -0.25(-4.24%)
Feb 04, 2008 5.923 5.936 5.824 5.917 6,732,552 -0.01(-0.11%)
Feb 01, 2008 5.923 5.943 5.844 5.923 9,201,060 +0.04(+0.67%)
Jan 31, 2008 5.765 5.956 5.739 5.884 14,739,884 +0.01(+0.22%)
Jan 30, 2008 5.870 5.936 5.798 5.870 32,226,694 -0.04(-0.67%)
Jan 29, 2008 5.739 5.930 5.739 5.910 9,204,593 +0.18(+3.11%)
Jan 28, 2008 5.620 5.732 5.481 5.732 5,320,916 +0.15(+2.60%)
Jan 25, 2008 5.554 5.646 5.508 5.587 9,303,629 +0.07(+1.32%)
Jan 24, 2008 5.461 5.574 5.330 5.514 11,668,571 +0.09(+1.70%)
Jan 23, 2008 4.993 5.429 4.927 5.422 17,694,568 +0.28(+5.38%)
Jan 22, 2008 4.980 5.211 4.901 5.145 14,801,393 +0.02(+0.39%)
Jan 21, 2008 5.158 5.277 4.993 5.125 0 +0.00(+0.00%)
Jan 18, 2008 5.158 5.277 4.993 5.125 18,049,214 -0.01(-0.13%)
Jan 17, 2008 5.171 5.178 5.099 5.132 13,025,372 -0.05(-0.89%)
Jan 16, 2008 5.020 5.231 4.987 5.178 12,614,201 +0.13(+2.61%)
Jan 15, 2008 4.987 5.072 4.973 5.046 12,184,603 -0.02(-0.39%)
Jan 14, 2008 4.901 5.086 4.881 5.066 10,982,275 +0.18(+3.78%)
Jan 11, 2008 4.868 4.960 4.815 4.881 9,940,068 -0.03(-0.54%)
Jan 10, 2008 4.841 4.960 4.815 4.907 11,264,241 +0.02(+0.40%)
Jan 09, 2008 4.973 5.000 4.762 4.888 15,164,193 -0.09(-1.72%)
Jan 08, 2008 5.039 5.184 4.967 4.973 9,205,425 -0.03(-0.53%)
Jan 07, 2008 5.072 5.119 4.980 5.000 6,623,879 -0.06(-1.17%)
Jan 04, 2008 5.204 5.204 5.039 5.059 7,655,512 -0.16(-3.03%)
Jan 03, 2008 5.224 5.270 5.165 5.217 4,765,592 +0.01(+0.13%)
Jan 02, 2008 5.356 5.356 5.171 5.211 7,377,832 -0.14(-2.59%)
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.