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: 4:10 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 29, 2010 6.861 7.181 6.679 6.750 19,108,254 -0.05(-0.67%)
Oct 28, 2010 6.920 6.939 6.666 6.796 15,808,041 -0.07(-0.95%)
Oct 27, 2010 6.842 6.907 6.770 6.861 6,867,674 -0.07(-0.94%)
Oct 25, 2010 6.842 6.979 6.796 6.926 13,797,578 +0.12(+1.82%)
Oct 22, 2010 6.913 6.953 6.757 6.803 12,389,164 -0.09(-1.32%)
Oct 21, 2010 6.933 7.096 6.861 6.894 9,783,033 -0.01(-0.09%)
Oct 20, 2010 6.711 6.920 6.705 6.900 10,624,222 +0.22(+3.32%)
Oct 19, 2010 6.803 6.842 6.620 6.679 18,799,748 -0.25(-3.58%)
Oct 18, 2010 6.985 6.985 6.835 6.926 10,315,448 -0.12(-1.76%)
Oct 15, 2010 6.992 7.070 6.913 7.050 8,041,446 +0.16(+2.37%)
Oct 14, 2010 7.018 7.057 6.861 6.887 9,421,097 -0.11(-1.58%)
Oct 13, 2010 7.024 7.129 6.907 6.998 8,630,467 +0.05(+0.75%)
Oct 12, 2010 6.913 7.109 6.783 6.946 8,813,258 -0.04(-0.56%)
Oct 11, 2010 6.835 7.063 6.809 6.985 7,019,797 +0.16(+2.29%)
Oct 08, 2010 6.829 6.855 6.633 6.829 8,914,866 +0.14(+2.15%)
Oct 07, 2010 6.705 6.744 6.626 6.685 8,151,255 +0.00(+0.00%)
Oct 06, 2010 6.842 6.848 6.633 6.685 8,453,258 -0.16(-2.29%)
Oct 05, 2010 6.587 6.874 6.587 6.842 11,196,262 +0.33(+5.11%)
Oct 04, 2010 6.581 6.626 6.431 6.509 8,044,582 -0.11(-1.67%)
Oct 01, 2010 6.620 6.646 6.503 6.620 6,493,100 +0.06(+0.94%)
Sep 30, 2010 6.544 6.675 6.496 6.558 5,497,771 +0.01(+0.15%)
Sep 29, 2010 6.535 6.653 6.476 6.548 8,399,116 -0.06(-0.89%)
Sep 28, 2010 6.646 6.646 6.476 6.607 8,246,772 -0.03(-0.39%)
Sep 27, 2010 6.535 6.718 6.509 6.633 8,103,474 +0.07(+0.99%)
Sep 24, 2010 6.405 6.594 6.339 6.568 13,537,137 +0.28(+4.46%)
Sep 23, 2010 6.287 6.574 6.150 6.287 10,282,937 -0.01(-0.10%)
Sep 22, 2010 6.353 6.418 6.202 6.294 6,819,704 -0.07(-1.13%)
Sep 21, 2010 6.476 6.516 6.294 6.366 5,840,968 -0.08(-1.31%)
Sep 20, 2010 6.307 6.496 6.261 6.450 9,473,033 +0.16(+2.49%)
Sep 17, 2010 6.294 6.320 6.052 6.294 15,644,203 +0.14(+2.33%)
Sep 15, 2010 6.216 6.255 6.079 6.150 10,365,734 -0.09(-1.46%)
Sep 14, 2010 6.261 6.372 6.235 6.242 7,879,783 -0.03(-0.42%)
Sep 13, 2010 6.274 6.392 6.209 6.268 10,034,919 +0.05(+0.73%)
Sep 10, 2010 6.020 6.238 6.020 6.222 10,178,221 +0.22(+3.58%)
Sep 09, 2010 6.105 6.105 5.977 6.007 6,977,375 +0.02(+0.33%)
Sep 08, 2010 5.929 6.026 5.883 5.987 6,355,305 +0.12(+2.00%)
Sep 07, 2010 5.902 6.000 5.863 5.870 800 -0.13(-2.17%)
Sep 03, 2010 5.987 6.026 5.870 6.000 6,195,879 +0.11(+1.88%)
Sep 02, 2010 5.792 5.942 5.707 5.889 332 +0.14(+2.50%)
Sep 01, 2010 5.661 5.798 5.596 5.746 7,359,098 +0.19(+3.40%)
Aug 31, 2010 5.544 5.609 5.479 5.557 113,532 +0.02(+0.35%)
Aug 30, 2010 5.648 5.681 5.495 5.537 13,202,695 -0.16(-2.75%)
Aug 27, 2010 5.668 5.741 5.576 5.694 15,719,370 +0.19(+3.44%)
Aug 26, 2010 5.505 5.642 5.492 5.505 1,226 -0.07(-1.29%)
Aug 25, 2010 5.433 5.602 5.400 5.576 6,954,591 +0.08(+1.42%)
Aug 24, 2010 5.368 5.589 5.342 5.498 1,001 +0.01(+0.24%)
Aug 23, 2010 5.635 5.655 5.446 5.485 6,609,808 -0.10(-1.87%)
Aug 20, 2010 5.505 5.648 5.459 5.589 6,836,569 +0.03(+0.47%)
Aug 19, 2010 5.609 5.661 5.518 5.563 1,001 -0.08(-1.39%)
Aug 18, 2010 5.642 5.772 5.544 5.642 7,137,940 -0.01(-0.12%)
Aug 17, 2010 5.622 5.707 5.580 5.648 6,054,849 +0.06(+1.05%)
Aug 16, 2010 5.570 5.655 5.537 5.589 6,897,466 -0.05(-0.81%)
Aug 13, 2010 5.635 5.707 5.609 5.635 4,136,515 -0.03(-0.58%)
Aug 12, 2010 5.668 5.746 5.589 5.668 10,587,554 -0.13(-2.25%)
Aug 11, 2010 5.889 5.987 5.772 5.798 9,487,223 -0.39(-6.32%)
Aug 10, 2010 6.189 6.229 6.062 6.189 306 -0.07(-1.04%)
Aug 09, 2010 6.118 6.255 6.026 6.255 9,264,409 +0.20(+3.23%)
Aug 06, 2010 6.059 6.118 5.909 6.059 14,293,644 -0.07(-1.06%)
Aug 05, 2010 5.916 6.229 5.889 6.124 11,849,723 +0.15(+2.51%)
Aug 04, 2010 5.883 5.994 5.863 5.974 7,926,888 +0.14(+2.46%)
Aug 03, 2010 5.935 5.981 5.785 5.831 12,487,688 -0.18(-2.93%)
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.