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

Interpublic GroupCompanies (NY: IPG )

30.41 -0.31 (-1.01%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 10, 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 (%)
Aug 31, 2009 4.115 4.187 4.031 4.102 6,916,983 -0.08(-2.02%)
Aug 28, 2009 4.305 4.331 4.102 4.187 8,354,547 -0.07(-1.53%)
Aug 27, 2009 4.194 4.265 4.018 4.252 8,119,957 +0.08(+1.88%)
Aug 26, 2009 4.285 4.305 4.102 4.174 10,460,547 -0.10(-2.44%)
Aug 25, 2009 4.233 4.311 4.148 4.278 7,059,464 +0.08(+1.86%)
Aug 24, 2009 4.226 4.292 4.161 4.200 9,849,133 -0.02(-0.46%)
Aug 21, 2009 4.018 4.383 4.018 4.220 12,181,812 +0.24(+6.07%)
Aug 20, 2009 3.848 4.031 3.848 3.978 12,297,822 +0.13(+3.39%)
Aug 19, 2009 3.855 3.907 3.783 3.848 6,896,571 -0.01(-0.34%)
Aug 18, 2009 3.855 3.900 3.828 3.861 8,272,012 -0.03(-0.75%)
Aug 17, 2009 4.083 4.011 3.828 3.890 7,760,547 -0.19(-4.71%)
Aug 14, 2009 4.168 4.213 4.018 4.083 9,643,188 -0.09(-2.19%)
Aug 13, 2009 4.018 4.350 4.018 4.174 24,328,634 +0.27(+6.84%)
Aug 12, 2009 3.887 3.985 3.861 3.907 14,590,572 -0.01(-0.33%)
Aug 11, 2009 3.789 3.965 3.757 3.920 16,501,341 +0.09(+2.39%)
Aug 10, 2009 3.881 3.965 3.770 3.828 10,182,068 -0.12(-3.14%)
Aug 07, 2009 3.678 3.992 3.626 3.952 20,317,274 +0.37(+10.38%)
Aug 06, 2009 3.737 3.767 3.548 3.581 11,032,007 -0.13(-3.51%)
Aug 05, 2009 3.763 3.763 3.607 3.711 9,578,801 -0.05(-1.39%)
Aug 04, 2009 3.652 3.776 3.555 3.763 18,293,622 +0.07(+1.77%)
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.