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

Interpublic GroupCompanies (NY: IPG )

30.80 +0.05 (+0.18%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 7, 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 (%)
Sep 30, 2011 4.807 4.887 4.721 4.780 12,455,403 -0.14(-2.83%)
Sep 29, 2011 4.946 5.019 4.800 4.920 11,416,858 +0.09(+1.93%)
Sep 28, 2011 5.252 5.278 4.800 4.827 15,986,076 -0.42(-8.09%)
Sep 27, 2011 5.106 5.331 5.106 5.252 14,615,247 +0.31(+6.17%)
Sep 26, 2011 4.867 4.953 4.628 4.946 16,247,244 +0.14(+2.90%)
Sep 23, 2011 4.767 4.860 4.721 4.807 16,270,699 +0.00(+0.00%)
Sep 22, 2011 4.867 5.013 4.707 4.807 19,089,910 -0.29(-5.61%)
Sep 21, 2011 5.351 5.391 5.086 5.092 22,961,240 -0.31(-5.66%)
Sep 20, 2011 5.026 5.550 5.026 5.398 27,520,316 +0.41(+8.26%)
Sep 19, 2011 5.132 5.145 4.946 4.986 17,767,178 -0.30(-5.65%)
Sep 16, 2011 5.351 5.394 5.238 5.285 12,929,880 +0.00(+0.00%)
Sep 15, 2011 5.252 5.338 5.225 5.285 14,147,935 +0.08(+1.53%)
Sep 14, 2011 5.112 5.272 5.046 5.205 13,604,940 +0.13(+2.62%)
Sep 13, 2011 4.966 5.099 4.946 5.072 10,665,107 +0.13(+2.55%)
Sep 12, 2011 4.860 4.960 4.794 4.946 14,224,725 -0.03(-0.53%)
Sep 09, 2011 5.079 5.092 4.926 4.973 11,312,528 -0.17(-3.35%)
Sep 08, 2011 5.265 5.325 5.112 5.145 13,850,957 -0.17(-3.12%)
Sep 07, 2011 5.086 5.318 5.039 5.311 9,893,605 +0.31(+6.24%)
Sep 06, 2011 4.940 5.065 4.914 4.999 12,832,032 -0.17(-3.31%)
Sep 02, 2011 5.243 5.316 5.131 5.171 9,634,216 -0.24(-4.38%)
Sep 01, 2011 5.698 5.711 5.362 5.408 14,118,383 -0.28(-4.87%)
Aug 31, 2011 5.763 5.836 5.619 5.684 8,432,158 -0.03(-0.46%)
Aug 30, 2011 5.671 5.777 5.592 5.711 9,144,174 +0.01(+0.12%)
Aug 29, 2011 5.408 5.711 5.408 5.704 18,840,668 +0.38(+7.18%)
Aug 26, 2011 5.210 5.470 5.111 5.322 23,899,516 +0.07(+1.25%)
Aug 25, 2011 5.467 5.487 5.237 5.256 19,844,196 -0.16(-3.04%)
Aug 24, 2011 5.408 5.507 5.362 5.421 13,256,542 -0.04(-0.72%)
Aug 23, 2011 5.164 5.493 5.125 5.460 15,261,583 +0.34(+6.56%)
Aug 22, 2011 5.243 5.269 5.026 5.125 11,576,817 +0.03(+0.52%)
Aug 19, 2011 5.131 5.309 5.039 5.098 16,257,815 -0.07(-1.40%)
Aug 18, 2011 5.671 5.487 5.111 5.171 16,076,318 -0.50(-8.83%)
Aug 17, 2011 5.862 5.928 5.619 5.671 8,215,998 -0.12(-2.05%)
Aug 16, 2011 5.790 5.856 5.724 5.790 12,608,707 -0.07(-1.24%)
Aug 15, 2011 5.750 5.875 5.691 5.862 13,826,166 +0.17(+3.01%)
Aug 12, 2011 5.671 5.750 5.546 5.691 20,928,784 +0.07(+1.29%)
Aug 11, 2011 5.276 5.711 5.250 5.619 33,985,996 +0.42(+8.11%)
Aug 10, 2011 5.184 5.355 5.105 5.197 25,814,450 -0.17(-3.19%)
Aug 09, 2011 5.296 5.368 4.940 5.368 22,427,060 +0.43(+8.81%)
Aug 08, 2011 5.296 5.375 4.930 4.934 21,742,670 -0.58(-10.51%)
Aug 05, 2011 5.869 5.869 5.269 5.513 35,411,768 -0.24(-4.23%)
Aug 04, 2011 6.020 6.027 5.750 5.757 21,435,068 -0.42(-6.82%)
Aug 03, 2011 5.994 6.218 5.856 6.178 24,048,906 +0.22(+3.76%)
Aug 02, 2011 6.317 6.392 5.954 5.954 31,592,440 -0.35(-5.54%)
Aug 01, 2011 6.547 6.626 6.218 6.304 32,331,942 -0.16(-2.45%)
Jul 29, 2011 6.435 6.587 6.073 6.462 31,582,528 -0.21(-3.16%)
Jul 28, 2011 7.272 7.272 6.481 6.672 63,462,256 -1.30(-16.28%)
Jul 27, 2011 8.148 8.174 7.885 7.970 20,105,338 -0.26(-3.12%)
Jul 26, 2011 8.233 8.266 8.135 8.227 6,577,457 -0.03(-0.32%)
Jul 25, 2011 8.194 8.280 8.194 8.253 14,416,224 -0.09(-1.03%)
Jul 22, 2011 8.220 8.365 8.181 8.339 6,453,746 +0.14(+1.77%)
Jul 21, 2011 8.214 8.266 8.141 8.194 9,184,362 +0.05(+0.65%)
Jul 20, 2011 8.313 8.313 8.115 8.141 5,660,086 -0.13(-1.59%)
Jul 19, 2011 8.003 8.276 8.003 8.273 15,910,108 +0.46(+5.90%)
Jul 18, 2011 7.917 7.957 7.743 7.812 9,747,515 -0.17(-2.15%)
Jul 15, 2011 7.937 8.010 7.838 7.983 9,871,284 +0.13(+1.68%)
Jul 14, 2011 8.029 8.089 7.832 7.851 11,169,710 -0.16(-1.97%)
Jul 13, 2011 8.227 8.266 7.963 8.010 13,736,372 -0.11(-1.38%)
Jul 12, 2011 8.056 8.154 7.963 8.122 12,167,227 -0.02(-0.24%)
Jul 11, 2011 8.194 8.280 8.115 8.141 13,063,252 -0.24(-2.83%)
Jul 08, 2011 8.326 8.405 8.273 8.378 9,415,447 -0.08(-0.93%)
Jul 07, 2011 8.411 8.504 8.345 8.457 8,499,584 +0.16(+1.99%)
Jul 06, 2011 8.352 8.365 8.187 8.293 12,746,088 -0.11(-1.25%)
Jul 05, 2011 8.352 8.477 8.326 8.398 10,920,758 +0.03(+0.31%)
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.