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

Interpublic GroupCompanies (NY: IPG )

30.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2008 5.704 5.893 5.677 5.821 14,898,481 +0.01(+0.22%)
Jan 30, 2008 5.808 5.873 5.736 5.808 32,573,444 -0.04(-0.67%)
Jan 29, 2008 5.677 5.867 5.677 5.847 9,303,631 +0.18(+3.11%)
Jan 28, 2008 5.560 5.671 5.423 5.671 5,378,167 +0.14(+2.60%)
Jan 25, 2008 5.495 5.586 5.449 5.527 9,403,733 +0.07(+1.32%)
Jan 24, 2008 5.403 5.514 5.273 5.456 11,794,121 +0.09(+1.70%)
Jan 23, 2008 4.940 5.371 4.875 5.364 17,884,956 +0.27(+5.38%)
Jan 22, 2008 4.927 5.155 4.849 5.090 14,960,651 +0.02(+0.39%)
Jan 21, 2008 5.103 5.221 4.940 5.071 0 +0.00(+0.00%)
Jan 18, 2008 5.103 5.221 4.940 5.071 18,243,418 -0.01(-0.13%)
Jan 17, 2008 5.116 5.123 5.044 5.077 13,165,521 -0.05(-0.89%)
Jan 16, 2008 4.966 5.175 4.934 5.123 12,749,926 +0.13(+2.61%)
Jan 15, 2008 4.934 5.018 4.920 4.992 12,315,705 -0.02(-0.39%)
Jan 14, 2008 4.849 5.031 4.829 5.012 11,100,441 +0.18(+3.78%)
Jan 11, 2008 4.816 4.907 4.764 4.829 10,047,020 -0.03(-0.54%)
Jan 10, 2008 4.790 4.907 4.764 4.855 11,385,441 +0.02(+0.40%)
Jan 09, 2008 4.920 4.947 4.712 4.836 15,327,355 -0.08(-1.72%)
Jan 08, 2008 4.986 5.129 4.914 4.920 9,304,473 -0.03(-0.53%)
Jan 07, 2008 5.018 5.064 4.927 4.947 6,695,150 -0.06(-1.17%)
Jan 04, 2008 5.149 5.149 4.986 5.005 7,737,883 -0.16(-3.03%)
Jan 03, 2008 5.168 5.214 5.110 5.162 4,816,868 +0.01(+0.13%)
Jan 02, 2008 5.299 5.299 5.116 5.155 7,457,215 -0.14(-2.59%)
Jan 01, 2008 5.332 5.384 5.260 5.292 0 +0.00(+0.00%)
Dec 31, 2007 5.332 5.384 5.260 5.292 6,040,608 -0.07(-1.34%)
Dec 28, 2007 5.358 5.443 5.351 5.364 3,058,338 -0.01(-0.24%)
Dec 27, 2007 5.423 5.456 5.371 5.377 4,108,316 -0.09(-1.67%)
Dec 26, 2007 5.358 5.469 5.358 5.469 3,735,992 +0.08(+1.45%)
Dec 24, 2007 5.390 5.456 5.351 5.390 1,165,353 +0.02(+0.36%)
Dec 21, 2007 5.338 5.403 5.292 5.371 9,884,271 +0.08(+1.60%)
Dec 20, 2007 5.358 5.358 5.162 5.286 13,249,431 -0.02(-0.37%)
Dec 19, 2007 5.305 5.332 5.240 5.305 7,221,432 +0.01(+0.25%)
Dec 18, 2007 5.364 5.364 5.234 5.292 9,774,909 -0.04(-0.73%)
Dec 17, 2007 5.319 5.377 5.286 5.332 11,933,937 +0.01(+0.25%)
Dec 14, 2007 5.580 5.580 5.305 5.319 7,892,654 -0.25(-4.57%)
Dec 13, 2007 5.586 5.586 5.488 5.573 6,187,673 +0.03(+0.47%)
Dec 12, 2007 5.743 5.743 5.488 5.547 9,928,567 -0.07(-1.16%)
Dec 11, 2007 5.795 5.834 5.612 5.612 8,988,706 -0.20(-3.37%)
Dec 10, 2007 5.860 5.880 5.762 5.808 8,718,205 -0.03(-0.56%)
Dec 07, 2007 5.873 5.925 5.808 5.841 10,495,620 -0.03(-0.56%)
Dec 06, 2007 6.004 6.004 5.860 5.873 16,336,261 -0.13(-2.17%)
Dec 05, 2007 6.128 6.160 5.965 6.004 24,447,386 -0.08(-1.29%)
Dec 04, 2007 6.089 6.134 6.056 6.082 8,384,518 -0.04(-0.64%)
Dec 03, 2007 6.167 6.193 5.978 6.121 10,822,752 -0.07(-1.16%)
Nov 30, 2007 6.219 6.239 6.121 6.193 6,260,284 +0.03(+0.53%)
Nov 29, 2007 6.095 6.193 6.069 6.160 4,975,998 +0.03(+0.53%)
Nov 28, 2007 6.036 6.160 5.971 6.128 5,411,969 +0.15(+2.51%)
Nov 27, 2007 5.925 5.978 5.847 5.978 5,987,130 +0.10(+1.78%)
Nov 26, 2007 5.873 5.932 5.834 5.873 6,639,371 -0.01(-0.22%)
Nov 23, 2007 5.828 5.945 5.801 5.886 3,391,787 +0.04(+0.67%)
Nov 21, 2007 5.834 5.899 5.769 5.847 5,352,072 -0.05(-0.78%)
Nov 20, 2007 6.049 6.062 5.762 5.893 16,216,122 -0.16(-2.59%)
Nov 19, 2007 6.004 6.069 5.945 6.049 9,090,535 -0.01(-0.11%)
Nov 16, 2007 6.010 6.069 5.932 6.056 6,847,754 +0.08(+1.31%)
Nov 15, 2007 5.952 6.089 5.854 5.978 11,499,783 -0.01(-0.11%)
Nov 14, 2007 6.062 6.089 5.952 5.984 7,648,423 -0.08(-1.29%)
Nov 13, 2007 5.965 6.069 5.925 6.062 7,500,088 +0.14(+2.31%)
Nov 12, 2007 5.782 5.984 5.782 5.925 6,622,610 +0.07(+1.11%)
Nov 09, 2007 5.710 5.932 5.677 5.860 12,050,004 +0.07(+1.13%)
Nov 08, 2007 5.788 5.814 5.671 5.795 14,029,820 +0.01(+0.23%)
Nov 07, 2007 5.756 5.932 5.756 5.782 17,668,986 -0.23(-3.90%)
Nov 06, 2007 6.102 6.108 5.919 6.017 20,664,626 -0.07(-1.18%)
Nov 05, 2007 6.199 6.199 5.978 6.089 11,788,043 -0.05(-0.85%)
Nov 02, 2007 6.284 6.330 6.069 6.141 12,498,411 -0.15(-2.39%)
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.