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

Interpublic GroupCompanies (NY: IPG )

30.75 +0.08 (+0.26%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Mar 30, 2012 7.654 7.688 7.392 7.668 16,752,308 +0.03(+0.44%)
Mar 29, 2012 7.722 7.722 7.567 7.634 7,048,556 -0.11(-1.39%)
Mar 28, 2012 7.796 7.846 7.675 7.742 8,035,933 -0.09(-1.20%)
Mar 27, 2012 7.769 7.863 7.759 7.836 11,297,277 +0.09(+1.22%)
Mar 26, 2012 7.762 7.782 7.701 7.742 8,792,812 +0.10(+1.32%)
Mar 23, 2012 7.701 7.917 7.567 7.641 12,761,449 -0.03(-0.44%)
Mar 22, 2012 7.675 7.759 7.631 7.675 10,250,361 -0.07(-0.87%)
Mar 21, 2012 7.836 7.863 7.735 7.742 12,897,859 -0.08(-1.03%)
Mar 20, 2012 7.964 7.984 7.789 7.822 12,072,236 -0.22(-2.68%)
Mar 19, 2012 7.950 8.044 7.890 8.038 6,816,234 +0.11(+1.36%)
Mar 16, 2012 7.970 7.983 7.883 7.930 9,085,414 -0.02(-0.25%)
Mar 15, 2012 7.977 7.984 7.890 7.950 7,251,979 -0.03(-0.42%)
Mar 14, 2012 8.024 8.044 7.903 7.984 9,285,114 -0.06(-0.75%)
Mar 13, 2012 7.990 8.064 7.927 8.044 8,421,208 +0.09(+1.18%)
Mar 12, 2012 7.896 8.004 7.896 7.950 5,442,042 +0.02(+0.25%)
Mar 09, 2012 7.923 7.977 7.809 7.930 6,795,590 +0.02(+0.25%)
Mar 08, 2012 7.735 7.923 7.735 7.910 8,061,693 +0.24(+3.06%)
Mar 07, 2012 7.675 7.775 7.648 7.675 5,909,783 +0.06(+0.79%)
Mar 06, 2012 7.728 7.768 7.614 7.614 10,902,715 -0.19(-2.48%)
Mar 05, 2012 7.734 7.821 7.728 7.808 5,798,919 +0.07(+0.95%)
Mar 02, 2012 7.801 7.888 7.708 7.734 8,153,688 -0.05(-0.60%)
Mar 01, 2012 7.861 7.888 7.775 7.781 11,002,940 -0.05(-0.68%)
Feb 29, 2012 7.848 7.948 7.801 7.835 10,026,218 -0.01(-0.09%)
Feb 28, 2012 7.888 7.895 7.775 7.841 11,936,797 -0.05(-0.68%)
Feb 27, 2012 7.748 7.942 7.714 7.895 13,293,602 +0.13(+1.64%)
Feb 24, 2012 7.467 7.801 7.353 7.768 24,723,662 +0.47(+6.51%)
Feb 23, 2012 7.220 7.434 7.190 7.293 12,308,719 +0.05(+0.74%)
Feb 22, 2012 7.220 7.347 7.220 7.240 4,822,696 -0.06(-0.82%)
Feb 21, 2012 7.267 7.320 7.240 7.300 5,439,495 +0.06(+0.83%)
Feb 17, 2012 7.340 7.353 7.206 7.240 6,192,900 -0.07(-0.91%)
Feb 16, 2012 7.240 7.313 7.143 7.307 5,595,077 +0.08(+1.11%)
Feb 15, 2012 7.206 7.300 7.163 7.226 8,906,068 +0.07(+1.03%)
Feb 14, 2012 7.200 7.213 7.086 7.153 7,869,429 -0.03(-0.47%)
Feb 13, 2012 7.246 7.283 7.160 7.186 13,257,546 +0.01(+0.19%)
Feb 10, 2012 7.146 7.200 7.106 7.173 6,047,751 -0.05(-0.74%)
Feb 09, 2012 7.260 7.273 7.153 7.226 7,795,715 -0.03(-0.37%)
Feb 08, 2012 7.253 7.313 7.160 7.253 5,569,892 -0.01(-0.18%)
Feb 07, 2012 7.240 7.320 7.193 7.267 4,306,925 -0.01(-0.09%)
Feb 06, 2012 7.200 7.287 7.173 7.273 4,696,450 +0.01(+0.18%)
Feb 03, 2012 7.180 7.267 7.146 7.260 5,686,231 +0.18(+2.55%)
Feb 02, 2012 7.126 7.153 7.026 7.079 6,881,020 +0.01(+0.09%)
Feb 01, 2012 6.972 7.099 6.952 7.073 8,447,023 +0.17(+2.42%)
Jan 31, 2012 7.046 7.133 6.862 6.906 9,215,702 -0.08(-1.15%)
Jan 30, 2012 6.758 7.033 6.725 6.986 10,175,699 +0.17(+2.45%)
Jan 27, 2012 6.819 6.922 6.805 6.819 7,713,585 -0.03(-0.49%)
Jan 26, 2012 7.046 7.059 6.805 6.852 11,280,596 -0.16(-2.29%)
Jan 25, 2012 6.972 7.046 6.865 7.012 7,304,616 +0.03(+0.48%)
Jan 24, 2012 6.765 7.019 6.752 6.979 9,013,923 -0.01(-0.10%)
Jan 23, 2012 7.019 7.073 6.906 6.986 6,666,536 -0.05(-0.67%)
Jan 20, 2012 7.160 7.166 6.986 7.033 8,246,017 -0.10(-1.41%)
Jan 19, 2012 7.086 7.166 7.039 7.133 10,858,964 +0.05(+0.76%)
Jan 18, 2012 7.126 7.220 7.006 7.079 12,675,237 -0.07(-0.94%)
Jan 17, 2012 7.153 7.200 7.106 7.146 9,867,087 +0.11(+1.52%)
Jan 13, 2012 7.019 7.086 6.946 7.039 9,704,423 -0.04(-0.57%)
Jan 12, 2012 6.986 7.099 6.977 7.079 13,019,391 +0.09(+1.24%)
Jan 11, 2012 7.053 7.073 6.875 6.992 14,781,708 -0.09(-1.23%)
Jan 10, 2012 7.039 7.103 6.959 7.079 9,999,305 +0.11(+1.63%)
Jan 09, 2012 6.952 7.039 6.909 6.966 9,678,454 +0.06(+0.87%)
Jan 06, 2012 6.845 6.972 6.825 6.906 6,177,174 +0.05(+0.68%)
Jan 05, 2012 6.779 6.919 6.718 6.859 8,423,358 +0.06(+0.89%)
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.