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

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 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 28, 2012 7.546 7.583 7.430 7.559 9,319,199 -0.01(-0.18%)
Sep 27, 2012 7.580 7.627 7.444 7.573 8,154,019 +0.05(+0.63%)
Sep 26, 2012 7.654 7.678 7.505 7.525 6,484,582 -0.12(-1.60%)
Sep 25, 2012 7.824 7.851 7.637 7.648 6,111,054 -0.13(-1.66%)
Sep 24, 2012 7.858 7.885 7.722 7.777 6,238,709 -0.10(-1.21%)
Sep 21, 2012 7.947 8.069 7.858 7.872 9,812,843 -0.02(-0.26%)
Sep 20, 2012 7.879 7.947 7.756 7.892 8,505,592 -0.05(-0.60%)
Sep 19, 2012 7.804 7.994 7.804 7.940 7,892,497 +0.12(+1.48%)
Sep 18, 2012 7.926 7.947 7.743 7.824 11,058,084 -0.10(-1.29%)
Sep 17, 2012 7.913 8.049 7.885 7.926 8,340,094 +0.01(+0.09%)
Sep 14, 2012 8.028 8.117 7.899 7.919 15,938,551 -0.06(-0.77%)
Sep 13, 2012 7.872 8.042 7.783 7.981 12,428,249 +0.10(+1.29%)
Sep 12, 2012 7.675 7.899 7.661 7.879 15,906,102 +0.26(+3.39%)
Sep 11, 2012 7.484 7.648 7.484 7.620 6,850,973 +0.09(+1.17%)
Sep 10, 2012 7.416 7.644 7.389 7.532 6,147,688 +0.07(+0.91%)
Sep 07, 2012 7.464 7.542 7.335 7.464 7,959,954 -0.02(-0.27%)
Sep 06, 2012 7.382 7.539 7.372 7.484 7,483,258 +0.18(+2.42%)
Sep 05, 2012 7.308 7.376 7.246 7.308 6,891,064 +0.03(+0.37%)
Sep 04, 2012 7.206 7.393 7.178 7.280 6,890,061 +0.09(+1.23%)
Aug 31, 2012 7.239 7.260 7.138 7.192 4,857,677 +0.01(+0.09%)
Aug 30, 2012 7.158 7.206 7.091 7.185 8,283,588 -0.05(-0.65%)
Aug 29, 2012 7.219 7.266 7.185 7.233 6,236,243 -0.04(-0.56%)
Aug 27, 2012 7.341 7.395 7.243 7.273 6,389,324 -0.03(-0.46%)
Aug 24, 2012 7.334 7.402 7.287 7.307 8,292,675 -0.03(-0.46%)
Aug 23, 2012 7.476 7.530 7.317 7.341 10,280,774 -0.14(-1.81%)
Aug 22, 2012 7.706 7.733 7.368 7.476 17,173,724 -0.26(-3.32%)
Aug 21, 2012 7.692 7.882 7.652 7.733 16,024,360 +0.05(+0.70%)
Aug 20, 2012 7.611 7.706 7.530 7.679 12,689,293 +0.06(+0.80%)
Aug 17, 2012 7.483 7.665 7.435 7.618 10,853,628 +0.13(+1.71%)
Aug 16, 2012 7.280 7.530 7.250 7.489 10,057,864 +0.24(+3.36%)
Aug 15, 2012 7.152 7.253 7.145 7.246 5,839,420 +0.07(+0.94%)
Aug 14, 2012 7.246 7.293 7.152 7.179 6,211,112 -0.01(-0.19%)
Aug 13, 2012 7.246 7.246 7.064 7.192 7,268,648 -0.07(-0.93%)
Aug 10, 2012 7.233 7.354 7.172 7.260 8,614,177 -0.03(-0.37%)
Aug 09, 2012 7.179 7.321 7.124 7.287 13,673,238 +0.28(+4.05%)
Aug 08, 2012 7.016 7.104 6.962 7.003 9,462,948 -0.05(-0.67%)
Aug 07, 2012 6.895 7.064 6.895 7.050 12,826,497 +0.22(+3.17%)
Aug 06, 2012 6.651 6.935 6.563 6.834 22,149,716 -0.58(-7.84%)
Aug 03, 2012 6.638 7.469 6.638 7.415 59,834,516 +0.87(+13.33%)
Aug 02, 2012 6.509 6.685 6.489 6.543 9,344,678 -0.07(-1.02%)
Aug 01, 2012 6.651 6.685 6.516 6.611 15,923,073 -0.06(-0.91%)
Jul 31, 2012 6.658 6.739 6.607 6.672 11,841,941 +0.01(+0.20%)
Jul 30, 2012 6.820 6.827 6.536 6.658 15,067,493 -0.18(-2.67%)
Jul 27, 2012 6.773 6.861 6.645 6.841 19,544,718 +0.15(+2.22%)
Jul 26, 2012 6.888 6.908 6.111 6.692 47,757,584 -0.74(-9.92%)
Jul 25, 2012 7.577 7.665 7.415 7.429 14,919,224 -0.13(-1.70%)
Jul 24, 2012 7.658 7.733 7.489 7.557 9,491,189 -0.11(-1.41%)
Jul 23, 2012 7.679 7.780 7.604 7.665 10,587,839 -0.17(-2.16%)
Jul 20, 2012 7.814 7.956 7.780 7.834 10,070,262 +0.02(+0.26%)
Jul 19, 2012 7.807 8.145 7.760 7.814 16,255,489 +0.04(+0.52%)
Jul 18, 2012 7.767 7.861 7.692 7.773 12,397,023 -0.02(-0.26%)
Jul 17, 2012 7.496 7.888 7.489 7.794 22,945,944 +0.37(+4.91%)
Jul 16, 2012 7.206 7.442 7.192 7.429 10,490,962 +0.20(+2.71%)
Jul 13, 2012 7.118 7.239 7.114 7.233 8,717,996 +0.13(+1.81%)
Jul 12, 2012 7.003 7.152 6.976 7.104 10,743,493 +0.06(+0.86%)
Jul 11, 2012 7.131 7.145 6.989 7.043 8,072,804 -0.09(-1.23%)
Jul 10, 2012 7.260 7.341 7.084 7.131 5,568,806 -0.08(-1.12%)
Jul 09, 2012 7.300 7.341 7.192 7.212 5,679,109 -0.12(-1.66%)
Jul 06, 2012 7.435 7.473 7.266 7.334 6,802,093 -0.21(-2.78%)
Jul 05, 2012 7.638 7.665 7.496 7.544 6,077,976 -0.15(-1.93%)
Jul 03, 2012 7.449 7.706 7.442 7.692 6,325,624 +0.23(+3.08%)
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.