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

Interpublic GroupCompanies (NY: IPG )

30.83 +0.06 (+0.19%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 6, 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 31, 2011 6.493 6.546 6.287 6.294 15,806,799 -0.29(-4.44%)
Oct 28, 2011 6.779 6.971 6.500 6.586 36,889,596 +0.66(+11.21%)
Oct 27, 2011 5.929 5.995 5.816 5.922 23,586,396 +0.21(+3.72%)
Oct 26, 2011 5.663 5.756 5.537 5.710 9,098,589 +0.14(+2.50%)
Oct 25, 2011 5.770 5.770 5.564 5.570 8,589,236 -0.24(-4.11%)
Oct 24, 2011 5.643 5.882 5.604 5.809 8,400,789 +0.21(+3.80%)
Oct 21, 2011 5.604 5.730 5.464 5.597 10,266,062 +0.09(+1.57%)
Oct 20, 2011 5.384 5.570 5.285 5.511 11,770,309 +0.16(+2.98%)
Oct 19, 2011 5.278 5.457 5.192 5.351 12,106,920 +0.05(+0.88%)
Oct 18, 2011 4.953 5.358 4.880 5.305 28,685,568 +0.37(+7.39%)
Oct 17, 2011 5.053 5.205 4.920 4.940 21,285,720 -0.38(-7.12%)
Oct 14, 2011 5.345 5.384 5.199 5.318 10,743,346 +0.08(+1.52%)
Oct 13, 2011 5.398 5.398 5.155 5.238 15,275,168 -0.21(-3.90%)
Oct 12, 2011 5.404 5.517 5.378 5.451 7,686,783 +0.11(+2.11%)
Oct 11, 2011 5.179 5.384 5.119 5.338 8,396,708 +0.13(+2.42%)
Oct 10, 2011 5.185 5.318 5.112 5.212 7,217,824 +0.17(+3.29%)
Oct 07, 2011 5.218 5.265 4.946 5.046 11,084,725 -0.13(-2.44%)
Oct 06, 2011 5.079 5.218 5.026 5.172 13,726,851 +0.12(+2.37%)
Oct 05, 2011 4.960 5.092 4.847 5.053 14,268,097 +0.11(+2.15%)
Oct 04, 2011 4.488 4.956 4.468 4.946 15,970,972 +0.33(+7.19%)
Oct 03, 2011 4.747 4.787 4.601 4.614 26,539,568 -0.17(-3.47%)
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%)
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.