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: 7:00 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 (%)
Jun 30, 2009 3.289 3.309 3.139 3.296 15,139,180 +0.02(+0.60%)
Jun 29, 2009 3.315 3.400 3.224 3.276 11,508,660 -0.05(-1.57%)
Jun 26, 2009 3.420 3.426 3.289 3.328 18,120,554 -0.09(-2.67%)
Jun 25, 2009 3.296 3.446 3.289 3.420 11,973,874 +0.14(+4.38%)
Jun 24, 2009 3.322 3.367 3.263 3.276 6,447,753 -0.03(-0.79%)
Jun 23, 2009 3.348 3.361 3.217 3.302 11,918,946 -0.03(-0.78%)
Jun 22, 2009 3.550 3.589 3.276 3.328 15,050,193 -0.30(-8.27%)
Jun 19, 2009 3.543 3.713 3.517 3.628 13,307,582 +0.13(+3.73%)
Jun 18, 2009 3.504 3.570 3.406 3.498 5,567,417 -0.04(-1.11%)
Jun 17, 2009 3.589 3.968 3.472 3.537 12,500,250 -0.05(-1.45%)
Jun 16, 2009 3.700 3.720 3.563 3.589 12,690,688 -0.19(-5.09%)
Jun 15, 2009 3.844 3.844 3.615 3.782 8,876,518 -0.13(-3.42%)
Jun 12, 2009 3.863 3.915 3.805 3.915 4,545,425 +0.02(+0.50%)
Jun 11, 2009 3.791 3.929 3.713 3.896 9,293,490 +0.11(+2.93%)
Jun 10, 2009 3.850 3.863 3.739 3.785 6,831,337 -0.03(-0.85%)
Jun 09, 2009 3.759 3.870 3.707 3.818 10,366,634 +0.07(+1.92%)
Jun 08, 2009 3.576 3.778 3.576 3.746 8,275,630 +0.03(+0.70%)
Jun 05, 2009 3.570 3.870 3.550 3.720 16,413,257 +0.20(+5.56%)
Jun 04, 2009 3.478 3.530 3.406 3.524 7,351,550 +0.05(+1.31%)
Jun 03, 2009 3.504 3.504 3.426 3.478 7,255,488 -0.07(-2.02%)
Jun 02, 2009 3.602 3.622 3.504 3.550 7,170,594 -0.05(-1.45%)
Jun 01, 2009 3.472 3.641 3.426 3.602 8,620,398 +0.18(+5.34%)
May 29, 2009 3.322 3.420 3.282 3.420 6,913,618 +0.12(+3.56%)
May 28, 2009 3.354 3.374 3.224 3.302 15,649,204 -0.01(-0.39%)
May 27, 2009 3.309 3.472 3.276 3.315 11,375,054 +0.01(+0.40%)
May 26, 2009 3.250 3.341 3.230 3.302 11,299,745 +0.01(+0.40%)
May 22, 2009 3.380 3.413 3.243 3.289 7,639,753 -0.08(-2.33%)
May 21, 2009 3.256 3.406 3.165 3.367 14,813,227 +0.06(+1.78%)
May 20, 2009 3.511 3.550 3.172 3.309 11,106,728 -0.17(-4.88%)
May 19, 2009 3.472 3.628 3.426 3.478 9,587,465 +0.05(+1.33%)
May 18, 2009 3.367 3.433 3.309 3.433 6,923,836 +0.11(+3.34%)
May 15, 2009 3.361 3.420 3.276 3.322 8,263,096 -0.06(-1.74%)
May 14, 2009 3.289 3.446 3.276 3.380 9,309,828 +0.06(+1.77%)
May 13, 2009 3.511 3.511 3.302 3.322 8,993,580 -0.22(-6.09%)
May 12, 2009 3.687 3.726 3.420 3.537 10,626,903 -0.10(-2.87%)
May 11, 2009 3.667 3.752 3.602 3.641 7,739,246 -0.16(-4.29%)
May 08, 2009 3.850 3.902 3.645 3.805 10,099,322 +0.05(+1.30%)
May 07, 2009 4.039 4.101 3.720 3.756 10,822,448 -0.23(-5.81%)
May 06, 2009 3.968 4.007 3.818 3.987 7,348,183 +0.14(+3.56%)
May 05, 2009 3.994 4.079 3.818 3.850 15,655,873 -0.14(-3.59%)
May 04, 2009 3.932 4.000 3.915 3.994 15,290,463 -0.13(-3.16%)
May 01, 2009 4.092 4.170 4.059 4.124 8,896,044 +0.04(+0.96%)
Apr 30, 2009 3.955 4.183 3.942 4.085 15,595,433 +0.13(+3.30%)
Apr 29, 2009 3.876 4.059 3.824 3.955 14,492,915 +0.12(+3.06%)
Apr 28, 2009 3.948 3.948 3.707 3.837 15,453,283 +0.22(+6.14%)
Apr 27, 2009 3.609 3.700 3.530 3.615 13,950,874 +0.00(+0.00%)
Apr 24, 2009 3.420 3.681 3.420 3.615 8,909,371 +0.21(+6.13%)
Apr 23, 2009 3.433 3.511 3.325 3.406 11,953,841 -0.03(-0.76%)
Apr 22, 2009 3.491 3.589 3.413 3.433 15,275,557 -0.10(-2.95%)
Apr 21, 2009 3.426 3.661 3.420 3.537 10,922,237 +0.08(+2.46%)
Apr 20, 2009 3.609 3.648 3.426 3.452 5,579,400 -0.24(-6.54%)
Apr 17, 2009 3.530 3.746 3.524 3.694 13,671,052 +0.20(+5.79%)
Apr 16, 2009 3.276 3.517 3.230 3.491 19,191,908 +0.23(+7.00%)
Apr 15, 2009 3.367 3.387 3.224 3.263 13,319,299 -0.12(-3.66%)
Apr 14, 2009 3.322 3.459 3.322 3.387 18,224,778 +0.02(+0.58%)
Apr 13, 2009 3.348 3.406 3.240 3.367 8,819,451 -0.03(-0.77%)
Apr 09, 2009 3.413 3.530 3.269 3.393 9,128,287 +0.13(+4.00%)
Apr 08, 2009 3.158 3.276 3.145 3.263 9,834,599 +0.10(+3.31%)
Apr 07, 2009 3.067 3.263 3.021 3.158 8,899,322 +0.02(+0.62%)
Apr 06, 2009 3.132 3.172 3.002 3.139 7,134,416 -0.02(-0.62%)
Apr 03, 2009 3.178 3.224 3.093 3.158 8,347,518 -0.02(-0.62%)
Apr 02, 2009 2.976 3.256 2.950 3.178 13,048,588 +0.27(+9.44%)
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.