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 (%)
Jun 30, 2008 5.642 5.723 5.505 5.609 11,293,062 -0.01(-0.23%)
Jun 27, 2008 5.707 5.720 5.492 5.622 8,972,813 -0.08(-1.37%)
Jun 26, 2008 5.824 5.863 5.616 5.700 5,682,265 -0.19(-3.21%)
Jun 25, 2008 5.798 5.981 5.726 5.889 7,192,342 +0.10(+1.80%)
Jun 24, 2008 6.072 6.072 5.759 5.785 5,775,656 -0.09(-1.55%)
Jun 23, 2008 5.974 6.013 5.818 5.876 4,041,936 -0.01(-0.22%)
Jun 20, 2008 6.020 6.131 5.870 5.889 6,270,844 -0.16(-2.69%)
Jun 19, 2008 5.942 6.105 5.883 6.052 5,194,591 +0.12(+1.98%)
Jun 18, 2008 6.052 6.098 5.893 5.935 6,973,085 -0.14(-2.36%)
Jun 17, 2008 6.013 6.118 5.994 6.079 9,556,564 +0.08(+1.30%)
Jun 16, 2008 6.052 6.124 5.987 6.000 13,723,390 -0.10(-1.71%)
Jun 13, 2008 6.046 6.131 6.013 6.105 9,998,268 +0.07(+1.08%)
Jun 12, 2008 6.000 6.170 5.968 6.039 8,803,647 +0.06(+0.98%)
Jun 11, 2008 6.039 6.131 5.971 5.981 5,654,126 -0.12(-2.03%)
Jun 10, 2008 6.157 6.216 6.039 6.105 6,468,409 -0.10(-1.58%)
Jun 09, 2008 6.261 6.268 6.137 6.202 4,551,870 +0.01(+0.11%)
Jun 06, 2008 6.346 6.385 6.163 6.196 6,775,009 -0.23(-3.65%)
Jun 05, 2008 6.503 6.503 6.313 6.431 6,199,626 -0.03(-0.40%)
Jun 04, 2008 6.483 6.489 6.359 6.457 6,679,459 -0.03(-0.50%)
Jun 03, 2008 6.457 6.542 6.392 6.489 6,058,559 +0.07(+1.02%)
Jun 02, 2008 6.483 6.581 6.281 6.424 8,469,784 -0.08(-1.20%)
May 30, 2008 6.418 6.542 6.388 6.503 8,896,540 +0.09(+1.42%)
May 29, 2008 6.326 6.424 6.294 6.411 9,835,277 +0.05(+0.72%)
May 28, 2008 6.463 6.542 6.353 6.366 8,354,323 -0.05(-0.71%)
May 27, 2008 6.189 6.431 6.189 6.411 5,632,798 +0.15(+2.40%)
May 26, 2008 6.366 6.421 6.261 6.261 0 +0.00(+0.00%)
May 23, 2008 6.366 6.421 6.261 6.261 4,758,002 -0.12(-1.94%)
May 22, 2008 6.300 6.418 6.294 6.385 6,220,508 +0.04(+0.62%)
May 21, 2008 6.489 6.522 6.313 6.346 6,376,311 -0.14(-2.11%)
May 20, 2008 6.568 6.574 6.418 6.483 8,172,538 -0.10(-1.58%)
May 19, 2008 6.568 6.743 6.529 6.587 10,643,864 +0.02(+0.30%)
May 16, 2008 6.535 6.750 6.366 6.568 11,226,517 -0.21(-3.08%)
May 15, 2008 6.548 6.829 6.548 6.776 10,413,870 +0.20(+3.08%)
May 14, 2008 6.620 6.724 6.529 6.574 10,127,310 -0.01(-0.20%)
May 13, 2008 6.594 6.653 6.457 6.587 12,147,142 +0.00(+0.00%)
May 12, 2008 6.313 6.607 6.313 6.587 12,009,480 +0.25(+3.91%)
May 09, 2008 6.202 6.353 6.183 6.339 2,192,579 +0.05(+0.73%)
May 08, 2008 6.157 6.313 6.144 6.294 9,440,523 +0.16(+2.55%)
May 07, 2008 6.353 6.405 6.124 6.137 7,647,454 -0.21(-3.29%)
May 06, 2008 6.183 6.372 6.131 6.346 6,540,761 +0.10(+1.67%)
May 05, 2008 6.105 6.339 6.105 6.242 10,514,173 +0.09(+1.48%)
May 02, 2008 6.242 6.242 6.079 6.150 8,838,796 -0.02(-0.32%)
May 01, 2008 5.831 6.248 5.831 6.170 21,329,846 +0.27(+4.53%)
Apr 30, 2008 5.576 6.020 5.576 5.902 22,968,066 +0.33(+5.85%)
Apr 29, 2008 5.492 5.616 5.452 5.576 10,579,072 +0.03(+0.59%)
Apr 28, 2008 5.459 5.616 5.459 5.544 8,237,876 +0.05(+0.83%)
Apr 25, 2008 5.511 5.642 5.374 5.498 4,806,936 +0.00(+0.00%)
Apr 24, 2008 5.302 5.557 5.302 5.498 9,011,177 +0.18(+3.31%)
Apr 23, 2008 5.348 5.446 5.289 5.322 5,578,743 +0.01(+0.25%)
Apr 22, 2008 5.348 5.348 5.218 5.309 5,979,730 -0.01(-0.12%)
Apr 21, 2008 5.329 5.368 5.283 5.316 5,200,835 -0.05(-0.97%)
Apr 18, 2008 5.394 5.394 5.309 5.368 3,288,223 +0.07(+1.23%)
Apr 17, 2008 5.322 5.355 5.257 5.302 3,885,402 -0.01(-0.25%)
Apr 16, 2008 5.139 5.348 5.139 5.316 6,281,908 +0.16(+3.16%)
Apr 15, 2008 5.231 5.302 5.068 5.152 10,532,384 -0.18(-3.30%)
Apr 14, 2008 5.224 5.368 5.224 5.329 5,305,427 +0.10(+2.00%)
Apr 11, 2008 5.165 5.250 5.165 5.224 6,997,321 +0.01(+0.12%)
Apr 10, 2008 5.263 5.296 5.152 5.218 4,451,482 +0.00(+0.00%)
Apr 09, 2008 5.322 5.381 5.185 5.218 10,527,878 -0.12(-2.32%)
Apr 08, 2008 5.452 5.459 5.342 5.342 6,110,213 -0.12(-2.27%)
Apr 07, 2008 5.479 5.557 5.459 5.465 8,609,851 +0.02(+0.36%)
Apr 04, 2008 5.479 5.511 5.420 5.446 7,593,333 -0.11(-2.00%)
Apr 03, 2008 5.518 5.576 5.472 5.557 9,129,073 +0.02(+0.35%)
Apr 02, 2008 5.629 5.687 5.524 5.537 7,333,140 -0.04(-0.70%)
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.