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

Interpublic GroupCompanies (NY: IPG )

30.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 30, 2008 6.421 6.545 6.392 6.506 8,891,485 +0.09(+1.42%)
May 29, 2008 6.330 6.428 6.297 6.415 9,829,689 +0.05(+0.72%)
May 28, 2008 6.467 6.545 6.356 6.369 8,349,576 -0.05(-0.71%)
May 27, 2008 6.193 6.434 6.193 6.415 5,629,598 +0.15(+2.40%)
May 26, 2008 6.369 6.425 6.265 6.265 0 +0.00(+0.00%)
May 23, 2008 6.369 6.425 6.265 6.265 4,755,299 -0.12(-1.94%)
May 22, 2008 6.304 6.421 6.297 6.389 6,216,973 +0.04(+0.62%)
May 21, 2008 6.493 6.526 6.317 6.350 6,372,688 -0.14(-2.11%)
May 20, 2008 6.571 6.578 6.421 6.487 8,167,894 -0.10(-1.58%)
May 19, 2008 6.571 6.746 6.532 6.591 10,637,816 +0.02(+0.30%)
May 16, 2008 6.539 6.754 6.369 6.571 11,220,138 -0.21(-3.08%)
May 15, 2008 6.552 6.832 6.552 6.780 10,407,953 +0.20(+3.08%)
May 14, 2008 6.624 6.728 6.532 6.578 10,121,555 -0.01(-0.20%)
May 13, 2008 6.598 6.656 6.461 6.591 12,140,240 +0.00(+0.00%)
May 12, 2008 6.317 6.611 6.317 6.591 12,002,657 +0.25(+3.91%)
May 09, 2008 6.206 6.356 6.186 6.343 2,191,333 +0.05(+0.73%)
May 08, 2008 6.160 6.317 6.147 6.297 9,435,159 +0.16(+2.55%)
May 07, 2008 6.356 6.408 6.128 6.141 7,643,109 -0.21(-3.29%)
May 06, 2008 6.186 6.376 6.134 6.350 6,537,045 +0.10(+1.67%)
May 05, 2008 6.108 6.343 6.108 6.245 10,508,198 +0.09(+1.48%)
May 02, 2008 6.245 6.245 6.082 6.154 8,833,774 -0.02(-0.32%)
May 01, 2008 5.834 6.252 5.834 6.173 21,317,726 +0.27(+4.53%)
Apr 30, 2008 5.580 6.023 5.580 5.906 22,955,016 +0.33(+5.85%)
Apr 29, 2008 5.495 5.619 5.456 5.580 10,573,061 +0.03(+0.59%)
Apr 28, 2008 5.462 5.619 5.462 5.547 8,233,195 +0.05(+0.83%)
Apr 25, 2008 5.514 5.645 5.377 5.501 4,804,205 +0.00(+0.00%)
Apr 24, 2008 5.305 5.560 5.305 5.501 9,006,057 +0.18(+3.31%)
Apr 23, 2008 5.351 5.449 5.292 5.325 5,575,573 +0.01(+0.25%)
Apr 22, 2008 5.351 5.351 5.221 5.312 5,976,333 -0.01(-0.12%)
Apr 21, 2008 5.332 5.371 5.286 5.319 5,197,880 -0.05(-0.97%)
Apr 18, 2008 5.397 5.397 5.312 5.371 3,286,354 +0.07(+1.23%)
Apr 17, 2008 5.325 5.358 5.260 5.305 3,883,194 -0.01(-0.25%)
Apr 16, 2008 5.142 5.351 5.142 5.319 6,278,339 +0.16(+3.16%)
Apr 15, 2008 5.234 5.305 5.071 5.155 10,526,400 -0.18(-3.30%)
Apr 14, 2008 5.227 5.371 5.227 5.332 5,302,413 +0.10(+2.00%)
Apr 11, 2008 5.168 5.253 5.168 5.227 6,993,345 +0.01(+0.13%)
Apr 10, 2008 5.266 5.299 5.155 5.221 4,448,953 +0.00(+0.00%)
Apr 09, 2008 5.325 5.384 5.188 5.221 10,521,896 -0.12(-2.32%)
Apr 08, 2008 5.456 5.462 5.345 5.345 6,106,741 -0.12(-2.27%)
Apr 07, 2008 5.482 5.560 5.462 5.469 8,604,959 +0.02(+0.36%)
Apr 04, 2008 5.482 5.514 5.423 5.449 7,589,019 -0.11(-2.00%)
Apr 03, 2008 5.521 5.580 5.475 5.560 9,123,886 +0.02(+0.35%)
Apr 02, 2008 5.632 5.690 5.527 5.540 7,328,974 -0.04(-0.70%)
Apr 01, 2008 5.495 5.593 5.482 5.580 9,554,027 +0.09(+1.66%)
Mar 31, 2008 5.508 5.527 5.462 5.488 7,440,719 +0.01(+0.12%)
Mar 28, 2008 5.501 5.547 5.456 5.482 10,086,519 +0.01(+0.12%)
Mar 27, 2008 5.593 5.612 5.443 5.475 6,264,644 -0.08(-1.53%)
Mar 26, 2008 5.658 5.658 5.527 5.560 6,439,996 -0.10(-1.84%)
Mar 25, 2008 5.775 5.782 5.632 5.664 8,808,701 -0.07(-1.25%)
Mar 24, 2008 5.619 5.756 5.586 5.736 6,861,608 +0.13(+2.33%)
Mar 21, 2008 5.710 5.710 5.514 5.606 7,445,952 +0.00(+0.00%)
Mar 20, 2008 5.710 5.710 5.514 5.606 7,445,952 +0.07(+1.30%)
Mar 19, 2008 5.625 5.690 5.495 5.534 13,712,519 -0.01(-0.24%)
Mar 18, 2008 5.319 5.612 5.319 5.547 12,017,030 +0.25(+4.68%)
Mar 17, 2008 5.253 5.325 5.188 5.299 10,384,290 -0.02(-0.37%)
Mar 14, 2008 5.410 5.416 5.181 5.319 8,043,819 -0.07(-1.21%)
Mar 13, 2008 5.279 5.410 5.227 5.384 6,595,565 +0.04(+0.73%)
Mar 12, 2008 5.423 5.436 5.305 5.345 5,189,081 -0.05(-0.97%)
Mar 11, 2008 5.266 5.397 5.240 5.397 5,970,562 +0.12(+2.35%)
Mar 10, 2008 5.377 5.403 5.253 5.273 6,798,348 -0.10(-1.94%)
Mar 07, 2008 5.377 5.443 5.319 5.377 9,727,810 -0.05(-0.96%)
Mar 06, 2008 5.462 5.514 5.371 5.429 11,429,170 -0.05(-0.83%)
Mar 05, 2008 5.488 5.553 5.429 5.475 7,027,208 +0.04(+0.72%)
Mar 04, 2008 5.351 5.475 5.345 5.436 8,352,221 +0.03(+0.60%)
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.