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

Interpublic GroupCompanies (NY: IPG )

30.45 -0.27 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 30, 2012 7.659 7.692 7.397 7.672 16,742,791 +0.03(+0.44%)
Mar 29, 2012 7.726 7.726 7.571 7.639 7,044,552 -0.11(-1.39%)
Mar 28, 2012 7.800 7.850 7.679 7.746 8,031,367 -0.09(-1.20%)
Mar 27, 2012 7.773 7.867 7.763 7.840 11,290,858 +0.09(+1.22%)
Mar 26, 2012 7.766 7.787 7.706 7.746 8,787,817 +0.10(+1.32%)
Mar 23, 2012 7.706 7.921 7.571 7.645 12,754,199 -0.03(-0.44%)
Mar 22, 2012 7.679 7.763 7.635 7.679 10,244,538 -0.07(-0.87%)
Mar 21, 2012 7.840 7.867 7.739 7.746 12,890,532 -0.08(-1.03%)
Mar 20, 2012 7.968 7.988 7.793 7.827 12,065,378 -0.22(-2.68%)
Mar 19, 2012 7.955 8.049 7.894 8.042 6,812,361 +0.11(+1.36%)
Mar 16, 2012 7.975 7.987 7.887 7.934 9,080,252 -0.02(-0.25%)
Mar 15, 2012 7.982 7.988 7.894 7.955 7,247,859 -0.03(-0.42%)
Mar 14, 2012 8.029 8.049 7.908 7.988 9,279,839 -0.06(-0.75%)
Mar 13, 2012 7.995 8.069 7.931 8.049 8,416,423 +0.09(+1.18%)
Mar 12, 2012 7.901 8.008 7.901 7.955 5,438,951 +0.02(+0.25%)
Mar 09, 2012 7.928 7.982 7.813 7.934 6,791,730 +0.02(+0.25%)
Mar 08, 2012 7.739 7.928 7.739 7.914 8,057,113 +0.24(+3.06%)
Mar 07, 2012 7.679 7.780 7.652 7.679 5,906,426 +0.06(+0.79%)
Mar 06, 2012 7.732 7.772 7.618 7.618 10,896,518 -0.19(-2.48%)
Mar 05, 2012 7.739 7.826 7.732 7.812 5,795,623 +0.07(+0.95%)
Mar 02, 2012 7.806 7.893 7.712 7.739 8,149,054 -0.05(-0.60%)
Mar 01, 2012 7.866 7.893 7.779 7.786 10,996,687 -0.05(-0.68%)
Feb 29, 2012 7.853 7.953 7.806 7.839 10,020,519 -0.01(-0.09%)
Feb 28, 2012 7.893 7.899 7.779 7.846 11,930,013 -0.05(-0.68%)
Feb 27, 2012 7.752 7.946 7.719 7.899 13,286,046 +0.13(+1.64%)
Feb 24, 2012 7.471 7.806 7.358 7.772 24,709,610 +0.47(+6.51%)
Feb 23, 2012 7.224 7.438 7.194 7.297 12,301,724 +0.05(+0.74%)
Feb 22, 2012 7.224 7.351 7.224 7.244 4,819,955 -0.06(-0.82%)
Feb 21, 2012 7.271 7.324 7.244 7.304 5,436,404 +0.06(+0.83%)
Feb 17, 2012 7.344 7.358 7.210 7.244 6,189,380 -0.07(-0.91%)
Feb 16, 2012 7.244 7.317 7.147 7.311 5,591,897 +0.08(+1.11%)
Feb 15, 2012 7.210 7.304 7.167 7.231 8,901,006 +0.07(+1.03%)
Feb 14, 2012 7.204 7.217 7.090 7.157 7,864,956 -0.03(-0.47%)
Feb 13, 2012 7.251 7.287 7.164 7.190 13,250,011 +0.01(+0.19%)
Feb 10, 2012 7.150 7.204 7.110 7.177 6,044,314 -0.05(-0.74%)
Feb 09, 2012 7.264 7.277 7.157 7.231 7,791,284 -0.03(-0.37%)
Feb 08, 2012 7.257 7.317 7.164 7.257 5,566,726 -0.01(-0.18%)
Feb 07, 2012 7.244 7.324 7.197 7.271 4,304,477 -0.01(-0.09%)
Feb 06, 2012 7.204 7.291 7.177 7.277 4,693,780 +0.01(+0.18%)
Feb 03, 2012 7.184 7.271 7.150 7.264 5,682,999 +0.18(+2.55%)
Feb 02, 2012 7.130 7.157 7.030 7.083 6,877,110 +0.01(+0.09%)
Feb 01, 2012 6.976 7.103 6.956 7.077 8,442,222 +0.17(+2.42%)
Jan 31, 2012 7.050 7.137 6.866 6.909 9,210,465 -0.08(-1.15%)
Jan 30, 2012 6.762 7.037 6.729 6.990 10,169,916 +0.17(+2.45%)
Jan 27, 2012 6.822 6.926 6.809 6.822 7,709,201 -0.03(-0.49%)
Jan 26, 2012 7.050 7.063 6.809 6.856 11,274,185 -0.16(-2.29%)
Jan 25, 2012 6.976 7.050 6.869 7.016 7,300,464 +0.03(+0.48%)
Jan 24, 2012 6.769 7.023 6.756 6.983 9,008,800 -0.01(-0.10%)
Jan 23, 2012 7.023 7.077 6.909 6.990 6,662,747 -0.05(-0.67%)
Jan 20, 2012 7.164 7.170 6.990 7.037 8,241,330 -0.10(-1.41%)
Jan 19, 2012 7.090 7.170 7.043 7.137 10,852,792 +0.05(+0.76%)
Jan 18, 2012 7.130 7.224 7.010 7.083 12,668,033 -0.07(-0.94%)
Jan 17, 2012 7.157 7.204 7.110 7.150 9,861,478 +0.11(+1.52%)
Jan 13, 2012 7.023 7.090 6.950 7.043 9,698,908 -0.04(-0.57%)
Jan 12, 2012 6.990 7.103 6.981 7.083 13,011,991 +0.09(+1.24%)
Jan 11, 2012 7.057 7.077 6.879 6.996 14,773,307 -0.09(-1.23%)
Jan 10, 2012 7.043 7.107 6.963 7.083 9,993,622 +0.11(+1.63%)
Jan 09, 2012 6.956 7.043 6.913 6.970 9,672,954 +0.06(+0.87%)
Jan 06, 2012 6.849 6.976 6.829 6.909 6,173,663 +0.05(+0.68%)
Jan 05, 2012 6.782 6.923 6.722 6.863 8,418,570 +0.06(+0.88%)
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.