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

Interpublic GroupCompanies (NY: IPG )

30.75 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2009 2.747 2.773 2.630 2.689 6,147,058 -0.03(-1.20%)
Mar 30, 2009 2.676 2.747 2.643 2.721 7,884,479 -0.22(-7.33%)
Mar 26, 2009 2.937 2.969 2.832 2.937 7,180,086 +0.01(+0.45%)
Mar 25, 2009 2.891 2.950 2.731 2.924 12,814,002 +0.04(+1.36%)
Mar 24, 2009 2.871 2.956 2.839 2.884 11,547,694 -0.07(-2.43%)
Mar 23, 2009 2.767 2.956 2.760 2.956 15,793,868 +0.36(+13.82%)
Mar 20, 2009 2.689 2.695 2.545 2.597 7,251,973 -0.16(-5.69%)
Mar 19, 2009 2.826 2.826 2.630 2.754 8,196,510 +0.01(+0.24%)
Mar 18, 2009 2.610 2.767 2.545 2.747 12,176,252 +0.13(+4.99%)
Mar 17, 2009 2.558 2.617 2.480 2.617 9,477,269 +0.06(+2.30%)
Mar 16, 2009 2.649 2.695 2.539 2.558 9,235,016 -0.06(-2.24%)
Mar 13, 2009 2.741 2.760 2.591 2.617 0 -0.08(-2.91%)
Mar 12, 2009 2.558 2.767 2.486 2.695 12,491,062 +0.13(+5.09%)
Mar 11, 2009 2.676 2.676 2.506 2.565 8,890,766 +0.02(+0.77%)
Mar 10, 2009 2.512 2.584 2.441 2.545 12,282,943 +0.10(+4.00%)
Mar 09, 2009 2.467 2.578 2.375 2.447 7,750,067 -0.01(-0.53%)
Mar 06, 2009 2.460 2.604 2.349 2.460 0 -0.01(-0.53%)
Mar 05, 2009 2.643 2.663 2.418 2.473 11,723,772 -0.18(-6.65%)
Mar 04, 2009 2.467 2.728 2.467 2.649 15,610,874 +0.29(+12.47%)
Mar 02, 2009 2.395 2.617 2.330 2.356 15,767,997 -0.13(-5.25%)
Feb 27, 2009 2.447 2.623 2.362 2.486 0 +0.16(+7.02%)
Feb 26, 2009 2.238 2.545 2.186 2.323 16,182,598 +0.10(+4.71%)
Feb 25, 2009 2.238 2.304 2.154 2.219 8,603,811 -0.07(-3.13%)
Feb 24, 2009 2.134 2.323 2.108 2.291 11,996,403 +0.18(+8.67%)
Feb 23, 2009 2.127 2.140 2.043 2.108 9,824,983 +0.00(+0.00%)
Feb 20, 2009 2.186 2.206 2.056 2.108 0 -0.08(-3.87%)
Feb 19, 2009 2.193 2.264 2.167 2.193 8,154,881 -0.02(-0.88%)
Feb 18, 2009 2.310 2.336 2.173 2.212 7,080,846 -0.08(-3.42%)
Feb 17, 2009 2.238 2.336 2.225 2.291 9,603,171 -0.11(-4.62%)
Feb 13, 2009 2.467 2.480 2.336 2.401 9,542,375 -0.07(-2.65%)
Feb 12, 2009 2.356 2.493 2.291 2.467 11,035,665 +0.08(+3.28%)
Feb 11, 2009 2.173 2.415 2.173 2.388 14,409,771 +0.22(+10.24%)
Feb 10, 2009 2.304 2.421 2.157 2.167 10,780,879 -0.17(-7.26%)
Feb 09, 2009 2.317 2.473 2.134 2.336 10,500,941 -0.01(-0.28%)
Feb 06, 2009 2.225 2.356 2.173 2.343 9,724,031 +0.12(+5.28%)
Feb 05, 2009 2.147 2.317 2.088 2.225 12,310,517 +0.07(+3.02%)
Feb 04, 2009 2.101 2.297 2.082 2.160 20,426,978 +0.07(+3.44%)
Feb 03, 2009 2.082 2.245 2.010 2.088 15,436,309 -0.06(-2.74%)
Feb 02, 2009 2.127 2.219 2.023 2.147 12,647,146 -0.03(-1.20%)
Jan 30, 2009 2.382 2.408 2.160 2.173 0 -0.16(-6.98%)
Jan 29, 2009 2.447 2.488 2.317 2.336 10,374,924 -0.14(-5.54%)
Jan 28, 2009 2.245 2.519 2.225 2.473 14,040,248 +0.26(+11.80%)
Jan 27, 2009 2.199 2.356 2.199 2.212 9,552,561 +0.01(+0.59%)
Jan 26, 2009 2.297 2.323 2.173 2.199 9,986,002 -0.08(-3.71%)
Jan 23, 2009 2.108 2.362 2.075 2.284 10,599,585 +0.08(+3.86%)
Jan 22, 2009 2.356 2.375 2.154 2.199 15,699,472 -0.12(-5.07%)
Jan 21, 2009 2.258 2.349 2.147 2.317 14,469,602 +0.07(+2.90%)
Jan 20, 2009 2.486 2.486 2.232 2.251 10,120,634 -0.25(-9.92%)
Jan 16, 2009 2.401 2.506 2.343 2.499 10,855,405 +0.13(+5.51%)
Jan 15, 2009 2.349 2.460 2.219 2.369 13,719,270 -0.03(-1.36%)
Jan 14, 2009 2.375 2.454 2.304 2.401 11,669,281 -0.02(-0.81%)
Jan 13, 2009 2.519 2.630 2.408 2.421 9,628,665 -0.10(-3.89%)
Jan 12, 2009 2.656 2.663 2.480 2.519 7,440,431 -0.14(-5.39%)
Jan 09, 2009 2.819 2.871 2.623 2.663 7,379,887 -0.16(-5.56%)
Jan 08, 2009 2.702 2.937 2.617 2.819 14,153,077 +0.07(+2.37%)
Jan 07, 2009 2.767 2.891 2.630 2.754 11,303,604 -0.07(-2.54%)
Jan 06, 2009 2.682 2.924 2.656 2.826 10,757,848 +0.25(+9.90%)
Jan 05, 2009 2.734 2.839 2.552 2.571 11,002,604 -0.22(-7.94%)
Jan 02, 2009 2.643 2.800 2.565 2.793 0 +0.21(+8.08%)
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.