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

Interpublic GroupCompanies (NY: IPG )

30.91 +0.24 (+0.78%)
Streaming Delayed Price Updated: 2:01 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 (%)
Apr 30, 2010 6.219 6.239 5.782 5.814 18,164,048 -0.39(-6.21%)
Apr 29, 2010 5.912 6.330 5.912 6.199 19,895,536 +0.15(+2.48%)
Apr 28, 2010 6.213 6.278 5.984 6.049 16,066,946 -0.10(-1.59%)
Apr 27, 2010 6.376 6.415 6.108 6.147 12,474,478 -0.29(-4.56%)
Apr 26, 2010 6.382 6.454 6.356 6.441 9,332,426 +0.09(+1.44%)
Apr 23, 2010 6.434 6.454 6.304 6.350 9,725,528 -0.08(-1.22%)
Apr 22, 2010 6.265 6.434 6.199 6.428 9,520,722 +0.14(+2.18%)
Apr 21, 2010 6.291 6.395 6.186 6.291 32,299 -0.07(-1.03%)
Apr 20, 2010 6.160 6.480 6.154 6.356 25,299,316 +0.44(+7.51%)
Apr 19, 2010 5.828 5.932 5.690 5.912 7,991,690 +0.07(+1.12%)
Apr 16, 2010 5.984 6.027 5.808 5.847 7,614,453 -0.17(-2.82%)
Apr 15, 2010 5.906 6.069 5.847 6.017 7,974,002 +0.11(+1.88%)
Apr 14, 2010 5.638 6.062 5.638 5.906 17,722,094 +0.27(+4.75%)
Apr 13, 2010 5.723 5.769 5.627 5.638 4,070,198 -0.08(-1.48%)
Apr 12, 2010 5.723 5.756 5.645 5.723 7,275,679 +0.03(+0.57%)
Apr 09, 2010 5.540 5.756 5.488 5.690 9,914,713 +0.16(+2.95%)
Apr 08, 2010 5.553 5.560 5.443 5.527 6,043,250 -0.05(-0.82%)
Apr 07, 2010 5.566 5.625 5.534 5.573 5,778,464 +0.01(+0.23%)
Apr 06, 2010 5.625 5.658 5.560 5.560 6,899,802 -0.05(-0.93%)
Apr 05, 2010 5.547 5.658 5.514 5.612 5,268,653 +0.07(+1.30%)
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.