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: 6:30 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 (%)
Nov 30, 2010 6.767 6.970 6.741 6.950 9,762,520 +0.08(+1.24%)
Nov 29, 2010 6.852 6.911 6.715 6.865 7,649,793 -0.05(-0.75%)
Nov 26, 2010 6.911 6.943 6.852 6.917 2,218,193 -0.06(-0.84%)
Nov 24, 2010 6.780 6.976 6.976 6.976 6,951,267 +0.24(+3.59%)
Nov 23, 2010 6.826 6.832 6.689 6.735 6,269,106 -0.18(-2.64%)
Nov 22, 2010 6.826 6.924 6.774 6.917 6,727,981 +0.02(+0.28%)
Nov 19, 2010 6.852 6.930 6.806 6.898 5,672,273 +0.03(+0.38%)
Nov 18, 2010 6.898 7.074 6.846 6.872 13,653,317 +0.05(+0.67%)
Nov 17, 2010 6.839 6.872 6.761 6.826 5,373,207 -0.04(-0.57%)
Nov 16, 2010 6.800 6.885 6.722 6.865 12,438,195 -0.01(-0.10%)
Nov 15, 2010 6.917 6.989 6.846 6.872 6,689,223 -0.01(-0.09%)
Nov 12, 2010 6.937 6.983 6.774 6.878 15,625,689 -0.10(-1.50%)
Nov 11, 2010 6.911 7.028 6.846 6.983 8,302,894 +0.01(+0.19%)
Nov 10, 2010 6.813 7.015 6.772 6.970 9,695,906 +0.19(+2.79%)
Nov 09, 2010 6.904 6.904 6.748 6.780 8,658,614 -0.21(-2.99%)
Nov 08, 2010 6.917 6.996 6.859 6.989 6,095,141 +0.05(+0.66%)
Nov 05, 2010 6.813 6.956 6.780 6.943 12,910,674 +0.17(+2.50%)
Nov 04, 2010 6.865 6.885 6.715 6.774 17,804,916 +0.00(+0.00%)
Nov 03, 2010 6.832 6.891 6.611 6.774 10,939,093 -0.06(-0.86%)
Nov 02, 2010 6.748 6.865 6.748 6.832 11,062,036 +0.18(+2.65%)
Nov 01, 2010 6.891 6.911 6.578 6.656 10,925,081 -0.10(-1.45%)
Oct 29, 2010 6.865 7.185 6.682 6.754 19,097,396 -0.05(-0.67%)
Oct 28, 2010 6.924 6.943 6.669 6.800 15,799,058 -0.07(-0.95%)
Oct 27, 2010 6.846 6.911 6.774 6.865 6,863,772 -0.07(-0.94%)
Oct 25, 2010 6.846 6.983 6.800 6.930 13,789,738 +0.12(+1.82%)
Oct 22, 2010 6.917 6.956 6.761 6.806 12,382,125 -0.09(-1.32%)
Oct 21, 2010 6.937 7.100 6.865 6.898 9,777,474 -0.01(-0.09%)
Oct 20, 2010 6.715 6.924 6.709 6.904 10,618,185 +0.22(+3.32%)
Oct 19, 2010 6.806 6.846 6.624 6.682 18,789,066 -0.25(-3.58%)
Oct 18, 2010 6.989 6.989 6.839 6.930 10,309,586 -0.12(-1.76%)
Oct 15, 2010 6.996 7.074 6.917 7.054 8,036,877 +0.16(+2.37%)
Oct 14, 2010 7.022 7.061 6.865 6.891 9,415,743 -0.11(-1.58%)
Oct 13, 2010 7.028 7.133 6.911 7.002 8,625,563 +0.05(+0.75%)
Oct 12, 2010 6.917 7.113 6.787 6.950 8,808,251 -0.04(-0.56%)
Oct 11, 2010 6.839 7.067 6.813 6.989 7,015,808 +0.16(+2.29%)
Oct 08, 2010 6.832 6.859 6.637 6.832 8,909,800 +0.14(+2.15%)
Oct 07, 2010 6.709 6.748 6.630 6.689 8,146,623 +0.00(+0.00%)
Oct 06, 2010 6.846 6.852 6.637 6.689 8,448,455 -0.16(-2.29%)
Oct 05, 2010 6.591 6.878 6.591 6.846 11,189,900 +0.33(+5.11%)
Oct 04, 2010 6.585 6.630 6.434 6.513 8,040,011 -0.11(-1.67%)
Oct 01, 2010 6.624 6.650 6.506 6.624 6,489,411 +0.06(+0.94%)
Sep 30, 2010 6.548 6.679 6.500 6.562 5,494,647 +0.01(+0.15%)
Sep 29, 2010 6.539 6.656 6.480 6.552 8,394,344 -0.06(-0.89%)
Sep 28, 2010 6.650 6.650 6.480 6.611 8,242,086 -0.03(-0.39%)
Sep 27, 2010 6.539 6.722 6.513 6.637 8,098,870 +0.07(+0.99%)
Sep 24, 2010 6.408 6.598 6.343 6.571 13,529,445 +0.28(+4.46%)
Sep 23, 2010 6.291 6.578 6.154 6.291 10,277,094 -0.01(-0.10%)
Sep 22, 2010 6.356 6.421 6.206 6.297 6,815,829 -0.07(-1.13%)
Sep 21, 2010 6.480 6.519 6.297 6.369 5,837,649 -0.08(-1.31%)
Sep 20, 2010 6.310 6.500 6.265 6.454 9,467,650 +0.16(+2.49%)
Sep 17, 2010 6.297 6.323 6.056 6.297 15,635,314 +0.14(+2.33%)
Sep 15, 2010 6.219 6.258 6.082 6.154 10,359,844 -0.09(-1.46%)
Sep 14, 2010 6.265 6.376 6.239 6.245 7,875,306 -0.03(-0.42%)
Sep 13, 2010 6.278 6.395 6.213 6.271 10,029,217 +0.05(+0.73%)
Sep 10, 2010 6.023 6.242 6.023 6.226 10,172,438 +0.22(+3.58%)
Sep 09, 2010 6.108 6.108 5.981 6.010 6,973,410 +0.02(+0.33%)
Sep 08, 2010 5.932 6.030 5.886 5.991 6,351,694 +0.12(+2.00%)
Sep 07, 2010 5.906 6.004 5.867 5.873 799 -0.13(-2.17%)
Sep 03, 2010 5.991 6.030 5.873 6.004 6,192,359 +0.11(+1.88%)
Sep 02, 2010 5.795 5.945 5.710 5.893 332 +0.14(+2.50%)
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.