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

Interpublic GroupCompanies (NY: IPG )

31.01 +0.34 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 30, 2009 4.207 4.226 3.907 3.926 18,049,924 -0.23(-5.49%)
Oct 29, 2009 4.050 4.200 4.050 4.155 15,833,114 +0.27(+6.88%)
Oct 28, 2009 4.070 4.220 3.842 3.887 27,182,086 -0.10(-2.45%)
Oct 27, 2009 3.946 4.044 3.861 3.985 14,724,059 +0.03(+0.83%)
Oct 26, 2009 4.005 4.115 3.926 3.952 13,012,206 -0.04(-0.98%)
Oct 23, 2009 4.024 4.050 3.972 3.992 9,572,605 -0.14(-3.47%)
Oct 22, 2009 4.044 4.155 3.998 4.135 10,869,392 +0.11(+2.76%)
Oct 21, 2009 4.181 4.265 4.024 4.024 17,675,770 -0.21(-4.93%)
Oct 20, 2009 4.226 4.285 4.213 4.233 14,446,221 -0.15(-3.42%)
Oct 19, 2009 4.448 4.448 4.350 4.383 11,779,779 -0.05(-1.03%)
Oct 16, 2009 4.422 4.468 4.220 4.428 15,664,748 -0.05(-1.16%)
Oct 15, 2009 4.546 4.709 4.331 4.481 9,758,379 -0.09(-2.00%)
Oct 14, 2009 4.657 4.663 4.507 4.572 14,879,238 -0.02(-0.43%)
Oct 13, 2009 4.552 4.637 4.526 4.592 5,690,908 +0.05(+1.15%)
Oct 12, 2009 4.605 4.689 4.520 4.539 5,054,222 -0.07(-1.56%)
Oct 09, 2009 4.631 4.663 4.565 4.611 4,891,674 -0.01(-0.28%)
Oct 08, 2009 4.526 4.650 4.500 4.624 10,320,736 +0.14(+3.05%)
Oct 07, 2009 4.657 4.663 4.435 4.487 10,377,532 -0.15(-3.23%)
Oct 06, 2009 4.533 4.702 4.513 4.637 8,032,288 +0.12(+2.75%)
Oct 05, 2009 4.448 4.585 4.402 4.513 9,632,813 +0.05(+1.17%)
Oct 02, 2009 4.533 4.605 4.428 4.461 12,830,688 -0.14(-3.12%)
Oct 01, 2009 4.859 4.892 4.585 4.605 9,657,463 -0.30(-6.12%)
Sep 30, 2009 4.950 5.068 4.859 4.905 17,971,890 -0.05(-0.92%)
Sep 29, 2009 4.826 4.976 4.794 4.950 12,667,252 +0.21(+4.53%)
Sep 28, 2009 4.559 4.774 4.552 4.736 4,648,413 +0.16(+3.43%)
Sep 25, 2009 4.572 4.683 4.533 4.579 6,076,808 -0.01(-0.28%)
Sep 24, 2009 4.755 4.774 4.500 4.592 10,580,958 -0.14(-3.03%)
Sep 23, 2009 4.715 4.885 4.702 4.735 10,994,668 +0.04(+0.83%)
Sep 22, 2009 4.683 4.859 4.670 4.696 7,890,654 -0.13(-2.70%)
Sep 21, 2009 4.826 4.885 4.650 4.826 9,645,255 -0.05(-0.94%)
Sep 18, 2009 4.794 4.931 4.794 4.872 9,318,211 +0.12(+2.61%)
Sep 17, 2009 4.774 4.820 4.644 4.748 10,141,316 +0.15(+3.26%)
Sep 16, 2009 4.722 4.807 4.592 4.598 13,682,239 -0.08(-1.81%)
Sep 15, 2009 4.370 4.755 4.226 4.683 20,544,178 +0.38(+8.95%)
Sep 14, 2009 4.357 4.422 4.259 4.298 8,667,386 -0.10(-2.37%)
Sep 11, 2009 4.409 4.481 4.337 4.402 6,500,038 -0.05(-1.03%)
Sep 10, 2009 4.357 4.461 4.272 4.448 7,276,733 +0.10(+2.40%)
Sep 09, 2009 4.187 4.357 4.089 4.344 10,936,150 +0.17(+4.06%)
Sep 08, 2009 4.102 4.181 3.992 4.174 10,381,344 +0.14(+3.56%)
Sep 04, 2009 3.920 4.037 3.920 4.031 7,484,031 +0.12(+3.17%)
Sep 03, 2009 3.939 3.965 3.874 3.907 8,186,524 -0.01(-0.33%)
Sep 02, 2009 4.057 4.057 3.828 3.920 11,796,729 -0.09(-2.28%)
Sep 01, 2009 4.063 4.265 4.005 4.011 11,283,893 -0.09(-2.23%)
Aug 31, 2009 4.115 4.187 4.031 4.102 6,916,983 -0.08(-2.02%)
Aug 28, 2009 4.305 4.331 4.102 4.187 8,354,547 -0.07(-1.53%)
Aug 27, 2009 4.194 4.265 4.018 4.252 8,119,957 +0.08(+1.88%)
Aug 26, 2009 4.285 4.305 4.102 4.174 10,460,547 -0.10(-2.44%)
Aug 25, 2009 4.233 4.311 4.148 4.278 7,059,464 +0.08(+1.86%)
Aug 24, 2009 4.226 4.292 4.161 4.200 9,849,133 -0.02(-0.46%)
Aug 21, 2009 4.018 4.383 4.018 4.220 12,181,812 +0.24(+6.07%)
Aug 20, 2009 3.848 4.031 3.848 3.978 12,297,822 +0.13(+3.39%)
Aug 19, 2009 3.855 3.907 3.783 3.848 6,896,571 -0.01(-0.34%)
Aug 18, 2009 3.855 3.900 3.828 3.861 8,272,012 -0.03(-0.75%)
Aug 17, 2009 4.083 4.011 3.828 3.890 7,760,547 -0.19(-4.71%)
Aug 14, 2009 4.168 4.213 4.018 4.083 9,643,188 -0.09(-2.19%)
Aug 13, 2009 4.018 4.350 4.018 4.174 24,328,634 +0.27(+6.84%)
Aug 12, 2009 3.887 3.985 3.861 3.907 14,590,572 -0.01(-0.33%)
Aug 11, 2009 3.789 3.965 3.757 3.920 16,501,341 +0.09(+2.39%)
Aug 10, 2009 3.881 3.965 3.770 3.828 10,182,068 -0.12(-3.14%)
Aug 07, 2009 3.678 3.992 3.626 3.952 20,317,274 +0.37(+10.38%)
Aug 06, 2009 3.737 3.767 3.548 3.581 11,032,007 -0.13(-3.51%)
Aug 05, 2009 3.763 3.763 3.607 3.711 9,578,801 -0.05(-1.39%)
Aug 04, 2009 3.652 3.776 3.555 3.763 18,293,622 +0.07(+1.77%)
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.