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: 1:07 PM 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 (%)
Nov 28, 2008 2.930 2.982 2.669 2.669 5,457,165 -0.19(-6.62%)
Nov 26, 2008 2.721 3.080 2.695 2.858 12,271,718 +0.07(+2.34%)
Nov 25, 2008 3.263 3.987 2.702 2.793 17,983,288 -0.18(-5.93%)
Nov 24, 2008 2.454 2.989 2.336 2.969 21,663,550 +0.57(+23.98%)
Nov 21, 2008 1.808 2.395 1.808 2.395 22,320,648 +0.38(+18.77%)
Nov 20, 2008 1.742 2.062 1.690 2.016 25,621,888 +0.31(+18.39%)
Nov 19, 2008 2.160 2.206 1.677 1.703 21,297,896 -0.46(-21.15%)
Nov 18, 2008 2.336 2.395 2.127 2.160 13,163,810 -0.21(-8.82%)
Nov 17, 2008 2.493 2.558 2.369 2.369 12,509,827 -0.18(-6.92%)
Nov 14, 2008 2.741 2.773 2.539 2.545 0 -0.28(-9.93%)
Nov 13, 2008 2.512 2.865 2.271 2.826 17,770,064 +0.29(+11.60%)
Nov 12, 2008 2.813 2.891 2.493 2.532 13,654,550 -0.42(-14.35%)
Nov 11, 2008 2.910 3.028 2.787 2.956 8,627,040 -0.01(-0.44%)
Nov 10, 2008 3.230 3.250 2.924 2.969 6,444,446 -0.17(-5.41%)
Nov 07, 2008 3.204 3.276 2.989 3.139 9,270,190 -0.03(-1.03%)
Nov 06, 2008 3.302 3.380 3.139 3.172 11,387,229 -0.18(-5.45%)
Nov 05, 2008 3.654 3.687 3.335 3.354 7,716,848 -0.37(-9.98%)
Nov 04, 2008 3.557 3.752 3.400 3.726 11,213,744 +0.22(+6.13%)
Nov 03, 2008 3.387 3.550 3.387 3.511 10,816,549 +0.12(+3.66%)
Oct 31, 2008 3.145 3.426 3.080 3.387 14,041,559 +0.13(+4.01%)
Oct 30, 2008 3.406 3.439 3.119 3.256 15,092,798 +0.01(+0.20%)
Oct 29, 2008 3.537 3.583 3.224 3.250 17,477,644 -0.37(-10.11%)
Oct 28, 2008 2.630 3.615 2.630 3.615 26,336,838 +0.94(+35.12%)
Oct 27, 2008 2.702 2.780 2.584 2.676 12,541,850 -0.08(-2.84%)
Oct 24, 2008 2.682 2.813 2.610 2.754 10,191,965 -0.16(-5.38%)
Oct 23, 2008 2.819 2.956 2.715 2.910 19,030,982 +0.11(+3.96%)
Oct 22, 2008 2.976 2.982 2.728 2.800 16,177,932 -0.27(-8.92%)
Oct 21, 2008 3.296 3.341 3.061 3.074 15,854,630 -0.25(-7.65%)
Oct 20, 2008 3.191 3.361 3.191 3.328 13,475,470 +0.08(+2.41%)
Oct 17, 2008 3.152 3.426 3.132 3.250 17,792,116 -0.20(-5.68%)
Oct 16, 2008 3.165 3.459 3.074 3.446 21,972,244 +0.12(+3.73%)
Oct 15, 2008 3.700 3.759 3.282 3.322 12,367,550 -0.45(-11.94%)
Oct 14, 2008 4.079 4.137 3.641 3.772 18,313,964 -0.14(-3.67%)
Oct 13, 2008 3.557 3.987 3.498 3.915 14,234,682 +0.45(+12.99%)
Oct 10, 2008 3.589 3.726 3.204 3.465 0 -0.20(-5.52%)
Oct 09, 2008 3.955 4.124 3.667 3.667 13,321,694 -0.29(-7.26%)
Oct 08, 2008 3.981 4.314 3.889 3.955 16,215,002 -0.06(-1.46%)
Oct 07, 2008 4.353 4.451 3.961 4.013 17,217,964 -0.34(-7.80%)
Oct 06, 2008 4.568 4.653 4.144 4.353 16,991,182 -0.25(-5.39%)
Oct 03, 2008 4.810 4.953 4.588 4.601 0 -0.15(-3.16%)
Oct 02, 2008 4.986 5.064 4.744 4.751 10,042,121 -0.27(-5.45%)
Oct 01, 2008 4.986 5.077 4.927 5.025 8,526,395 -0.03(-0.65%)
Sep 30, 2008 4.796 5.077 4.738 5.057 21,798,658 +0.35(+7.49%)
Sep 29, 2008 5.247 5.292 4.627 4.705 17,889,442 -0.61(-11.43%)
Sep 26, 2008 5.234 5.351 5.234 5.312 0 +0.00(+0.00%)
Sep 25, 2008 5.168 5.403 5.149 5.312 12,110,742 +0.18(+3.43%)
Sep 24, 2008 5.155 5.227 5.103 5.136 6,163,870 -0.03(-0.63%)
Sep 23, 2008 5.240 5.315 5.149 5.168 8,485,643 -0.09(-1.74%)
Sep 22, 2008 5.527 5.580 5.227 5.260 9,362,948 -0.31(-5.51%)
Sep 19, 2008 5.110 5.746 5.110 5.566 0 +0.35(+6.76%)
Sep 18, 2008 5.227 5.273 4.881 5.214 21,158,544 +0.09(+1.78%)
Sep 17, 2008 5.416 5.416 5.116 5.123 14,377,660 -0.35(-6.44%)
Sep 16, 2008 5.508 5.566 5.390 5.475 13,507,959 -0.08(-1.53%)
Sep 15, 2008 5.664 5.795 5.547 5.560 12,598,591 -0.19(-3.29%)
Sep 12, 2008 5.867 5.984 5.651 5.749 16,976,324 -0.13(-2.22%)
Sep 11, 2008 5.723 5.906 5.684 5.880 14,973,293 +0.10(+1.81%)
Sep 10, 2008 5.952 5.997 5.749 5.775 10,068,209 -0.13(-2.21%)
Sep 09, 2008 6.115 6.128 5.906 5.906 11,531,771 -0.17(-2.79%)
Sep 08, 2008 5.925 6.089 5.912 6.076 9,983,643 +0.20(+3.44%)
Sep 05, 2008 5.743 5.912 5.697 5.873 0 +0.03(+0.56%)
Sep 04, 2008 6.017 6.062 5.814 5.841 10,473,119 -0.19(-3.14%)
Sep 03, 2008 6.017 6.323 5.984 6.030 7,061,171 -0.07(-1.07%)
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.