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 28, 2013 10.11 10.22 10.05 10.06 7,843,047 -0.07(-0.68%)
Jun 27, 2013 10.11 10.18 10.05 10.13 4,615,840 +0.12(+1.24%)
Jun 26, 2013 10.01 10.09 9.992 10.01 6,854,378 +0.10(+1.05%)
Jun 25, 2013 9.913 9.975 9.816 9.906 5,224,501 +0.10(+0.99%)
Jun 24, 2013 9.788 9.892 9.653 9.809 5,676,792 -0.06(-0.64%)
Jun 21, 2013 9.975 10.04 9.816 9.872 10,971,526 -0.01(-0.06%)
Jun 20, 2013 9.975 10.01 9.816 9.878 5,935,195 -0.21(-2.06%)
Jun 19, 2013 10.23 10.29 10.09 10.09 4,469,133 -0.15(-1.42%)
Jun 18, 2013 10.13 10.31 10.13 10.23 4,116,143 +0.10(+1.02%)
Jun 17, 2013 10.11 10.22 10.06 10.13 3,188,304 +0.09(+0.90%)
Jun 14, 2013 10.16 10.24 10.02 10.04 3,777,194 -0.14(-1.36%)
Jun 13, 2013 9.885 10.23 9.857 10.18 5,588,314 +0.29(+2.94%)
Jun 12, 2013 10.00 10.04 9.844 9.885 6,178,315 -0.03(-0.35%)
Jun 11, 2013 9.851 10.03 9.802 9.920 6,123,434 -0.07(-0.69%)
Jun 10, 2013 10.18 10.22 9.975 9.989 4,778,638 -0.15(-1.50%)
Jun 07, 2013 9.802 10.16 9.802 10.14 6,079,760 +0.37(+3.75%)
Jun 06, 2013 9.553 9.823 9.477 9.774 6,799,829 +0.21(+2.24%)
Jun 05, 2013 9.747 9.747 9.456 9.560 6,507,510 -0.20(-2.09%)
Jun 04, 2013 9.737 9.867 9.664 9.764 6,643,238 +0.02(+0.21%)
Jun 03, 2013 9.792 9.792 9.565 9.743 6,226,363 -0.04(-0.42%)
May 31, 2013 9.888 9.950 9.785 9.785 6,170,353 -0.15(-1.52%)
May 30, 2013 9.922 9.984 9.888 9.936 3,618,428 +0.03(+0.28%)
May 29, 2013 10.02 10.07 9.878 9.909 3,934,309 -0.19(-1.91%)
May 28, 2013 10.15 10.22 10.09 10.10 4,071,126 +0.08(+0.82%)
May 24, 2013 9.798 10.03 9.750 10.02 3,824,493 +0.16(+1.61%)
May 23, 2013 9.819 9.970 9.785 9.860 5,093,868 -0.08(-0.76%)
May 22, 2013 10.01 10.17 9.895 9.936 5,471,682 -0.08(-0.76%)
May 21, 2013 10.12 10.18 9.998 10.01 5,961,376 -0.11(-1.09%)
May 20, 2013 10.17 10.21 10.10 10.12 3,171,830 -0.05(-0.47%)
May 17, 2013 10.14 10.18 10.04 10.17 5,417,032 +0.05(+0.54%)
May 16, 2013 10.25 10.31 10.07 10.12 3,930,579 -0.14(-1.34%)
May 15, 2013 10.25 10.27 10.17 10.25 6,581,145 +0.03(+0.27%)
May 13, 2013 10.23 10.26 10.14 10.23 4,199,033 -0.01(-0.13%)
May 10, 2013 10.16 10.25 10.14 10.24 6,084,510 +0.09(+0.88%)
May 09, 2013 9.970 10.16 9.950 10.15 6,804,869 +0.18(+1.79%)
May 08, 2013 9.929 10.00 9.902 9.970 6,920,164 +0.01(+0.14%)
May 07, 2013 9.757 9.957 9.750 9.957 7,281,562 +0.24(+2.48%)
May 06, 2013 9.654 9.743 9.613 9.716 3,257,151 +0.05(+0.50%)
May 03, 2013 9.633 9.709 9.592 9.668 4,377,484 +0.08(+0.79%)
May 02, 2013 9.379 9.633 9.344 9.592 7,826,067 +0.25(+2.65%)
May 01, 2013 9.461 9.509 9.337 9.344 5,111,202 -0.18(-1.88%)
Apr 30, 2013 9.461 9.523 9.358 9.523 5,495,333 +0.06(+0.58%)
Apr 29, 2013 9.585 9.626 9.468 9.468 5,663,417 -0.14(-1.50%)
Apr 26, 2013 9.764 9.764 9.613 9.613 7,983,331 -0.15(-1.55%)
Apr 25, 2013 9.654 9.874 9.585 9.764 11,369,778 +0.14(+1.43%)
Apr 24, 2013 9.551 9.681 9.551 9.626 11,380,361 +0.07(+0.72%)
Apr 23, 2013 9.379 9.640 9.358 9.558 13,090,154 +0.23(+2.43%)
Apr 22, 2013 9.255 9.386 9.227 9.331 9,969,429 +0.06(+0.67%)
Apr 19, 2013 9.220 9.351 9.048 9.269 15,677,110 +0.38(+4.26%)
Apr 18, 2013 9.035 9.152 8.842 8.890 8,571,416 -0.09(-1.00%)
Apr 17, 2013 9.014 9.035 8.904 8.980 7,044,955 -0.10(-1.14%)
Apr 16, 2013 8.993 9.107 8.925 9.083 11,273,556 +0.16(+1.77%)
Apr 15, 2013 9.344 9.358 8.863 8.925 11,542,459 -0.47(-4.98%)
Apr 12, 2013 9.324 9.427 9.269 9.392 3,919,625 +0.01(+0.07%)
Apr 11, 2013 9.399 9.423 9.296 9.386 5,275,136 -0.01(-0.07%)
Apr 10, 2013 9.207 9.392 9.186 9.392 7,136,322 +0.22(+2.40%)
Apr 09, 2013 9.179 9.220 9.097 9.172 6,205,857 -0.01(-0.15%)
Apr 08, 2013 9.062 9.227 9.000 9.186 7,021,827 +0.12(+1.29%)
Apr 05, 2013 8.863 9.076 8.825 9.069 7,367,751 +0.12(+1.31%)
Apr 04, 2013 8.911 8.987 8.890 8.952 9,877,267 +0.06(+0.62%)
Apr 03, 2013 8.973 9.011 8.852 8.897 5,691,489 -0.05(-0.54%)
Apr 02, 2013 8.938 9.048 8.883 8.945 9,927,732 +0.06(+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.