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, 2009 2.775 2.802 2.657 2.716 6,085,080 -0.03(-1.20%)
Mar 30, 2009 2.703 2.775 2.670 2.749 7,804,982 -0.22(-7.33%)
Mar 26, 2009 2.967 2.999 2.861 2.967 7,107,691 +0.01(+0.45%)
Mar 25, 2009 2.920 2.980 2.759 2.953 12,684,803 +0.04(+1.36%)
Mar 24, 2009 2.901 2.986 2.868 2.914 11,431,262 -0.07(-2.43%)
Mar 23, 2009 2.795 2.986 2.789 2.986 15,634,624 +0.36(+13.82%)
Mar 20, 2009 2.716 2.723 2.571 2.624 7,178,854 -0.16(-5.69%)
Mar 19, 2009 2.854 2.854 2.657 2.782 8,113,867 +0.01(+0.24%)
Mar 18, 2009 2.637 2.795 2.571 2.775 12,053,483 +0.13(+4.99%)
Mar 17, 2009 2.584 2.643 2.505 2.643 9,381,712 +0.06(+2.30%)
Mar 16, 2009 2.676 2.723 2.564 2.584 9,141,902 -0.06(-2.24%)
Mar 13, 2009 2.769 2.789 2.617 2.643 0 -0.08(-2.91%)
Mar 12, 2009 2.584 2.795 2.512 2.723 12,365,119 +0.13(+5.09%)
Mar 11, 2009 2.703 2.703 2.531 2.591 8,801,124 +0.02(+0.77%)
Mar 10, 2009 2.538 2.611 2.466 2.571 12,159,098 +0.10(+4.00%)
Mar 09, 2009 2.492 2.604 2.400 2.472 7,671,926 -0.01(-0.53%)
Mar 06, 2009 2.485 2.630 2.373 2.485 0 -0.01(-0.53%)
Mar 05, 2009 2.670 2.690 2.442 2.498 11,605,565 -0.18(-6.65%)
Mar 04, 2009 2.492 2.756 2.492 2.676 15,453,475 +0.30(+12.47%)
Mar 02, 2009 2.419 2.643 2.353 2.380 15,609,014 -0.13(-5.25%)
Feb 27, 2009 2.472 2.650 2.386 2.512 0 +0.16(+7.02%)
Feb 26, 2009 2.261 2.571 2.208 2.347 16,019,435 +0.11(+4.71%)
Feb 25, 2009 2.261 2.327 2.175 2.241 8,517,062 -0.07(-3.13%)
Feb 24, 2009 2.156 2.347 2.129 2.314 11,875,447 +0.18(+8.67%)
Feb 23, 2009 2.149 2.162 2.063 2.129 9,725,921 +0.00(+0.00%)
Feb 20, 2009 2.208 2.228 2.077 2.129 0 -0.09(-3.87%)
Feb 19, 2009 2.215 2.288 2.189 2.215 8,072,658 -0.02(-0.89%)
Feb 18, 2009 2.334 2.360 2.195 2.235 7,009,452 -0.08(-3.42%)
Feb 17, 2009 2.261 2.360 2.248 2.314 9,506,345 -0.11(-4.62%)
Feb 13, 2009 2.492 2.505 2.360 2.426 9,446,162 -0.07(-2.65%)
Feb 12, 2009 2.380 2.518 2.314 2.492 10,924,397 +0.08(+3.28%)
Feb 11, 2009 2.195 2.439 2.195 2.413 14,264,482 +0.22(+10.24%)
Feb 10, 2009 2.327 2.446 2.179 2.189 10,672,179 -0.17(-7.26%)
Feb 09, 2009 2.340 2.498 2.156 2.360 10,395,063 -0.01(-0.28%)
Feb 06, 2009 2.248 2.380 2.195 2.367 9,625,987 +0.12(+5.28%)
Feb 05, 2009 2.169 2.340 2.110 2.248 12,186,394 +0.07(+3.02%)
Feb 04, 2009 2.123 2.320 2.103 2.182 20,221,020 +0.07(+3.44%)
Feb 03, 2009 2.103 2.268 2.030 2.110 15,280,669 -0.06(-2.74%)
Feb 02, 2009 2.149 2.241 2.044 2.169 12,519,629 -0.03(-1.20%)
Jan 30, 2009 2.406 2.433 2.182 2.195 0 -0.16(-6.98%)
Jan 29, 2009 2.472 2.513 2.340 2.360 10,270,317 -0.14(-5.54%)
Jan 28, 2009 2.268 2.545 2.248 2.498 13,898,684 +0.26(+11.80%)
Jan 27, 2009 2.222 2.380 2.222 2.235 9,456,245 +0.01(+0.59%)
Jan 26, 2009 2.320 2.347 2.195 2.222 9,885,317 -0.09(-3.71%)
Jan 23, 2009 2.129 2.386 2.096 2.307 10,492,713 +0.09(+3.86%)
Jan 22, 2009 2.380 2.400 2.175 2.222 15,541,180 -0.12(-5.07%)
Jan 21, 2009 2.281 2.373 2.169 2.340 14,323,710 +0.07(+2.90%)
Jan 20, 2009 2.512 2.512 2.255 2.274 10,018,591 -0.25(-9.92%)
Jan 16, 2009 2.426 2.531 2.367 2.525 10,745,954 +0.13(+5.51%)
Jan 15, 2009 2.373 2.485 2.241 2.393 13,580,943 -0.03(-1.36%)
Jan 14, 2009 2.400 2.479 2.327 2.426 11,551,623 -0.02(-0.81%)
Jan 13, 2009 2.545 2.657 2.433 2.446 9,531,582 -0.10(-3.89%)
Jan 12, 2009 2.683 2.690 2.505 2.545 7,365,412 -0.15(-5.39%)
Jan 09, 2009 2.848 2.901 2.650 2.690 7,305,478 -0.16(-5.56%)
Jan 08, 2009 2.729 2.967 2.643 2.848 14,010,376 +0.07(+2.37%)
Jan 07, 2009 2.795 2.920 2.657 2.782 11,189,633 -0.07(-2.54%)
Jan 06, 2009 2.709 2.953 2.683 2.854 10,649,380 +0.26(+9.90%)
Jan 05, 2009 2.762 2.868 2.578 2.597 10,891,669 -0.22(-7.94%)
Jan 02, 2009 2.670 2.828 2.591 2.821 0 +0.21(+8.08%)
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.