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

Interpublic GroupCompanies (NY: IPG )

30.68 +0.40 (+1.34%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 12, 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, 2010 5.544 5.609 5.479 5.557 113,532 +0.02(+0.35%)
Aug 30, 2010 5.648 5.681 5.495 5.537 13,202,695 -0.16(-2.75%)
Aug 27, 2010 5.668 5.741 5.576 5.694 15,719,370 +0.19(+3.44%)
Aug 26, 2010 5.505 5.642 5.492 5.505 1,226 -0.07(-1.29%)
Aug 25, 2010 5.433 5.602 5.400 5.576 6,954,591 +0.08(+1.42%)
Aug 24, 2010 5.368 5.589 5.342 5.498 1,001 +0.01(+0.24%)
Aug 23, 2010 5.635 5.655 5.446 5.485 6,609,808 -0.10(-1.87%)
Aug 20, 2010 5.505 5.648 5.459 5.589 6,836,569 +0.03(+0.47%)
Aug 19, 2010 5.609 5.661 5.518 5.563 1,001 -0.08(-1.39%)
Aug 18, 2010 5.642 5.772 5.544 5.642 7,137,940 -0.01(-0.12%)
Aug 17, 2010 5.622 5.707 5.580 5.648 6,054,849 +0.06(+1.05%)
Aug 16, 2010 5.570 5.655 5.537 5.589 6,897,466 -0.05(-0.81%)
Aug 13, 2010 5.635 5.707 5.609 5.635 4,136,515 -0.03(-0.58%)
Aug 12, 2010 5.668 5.746 5.589 5.668 10,587,554 -0.13(-2.25%)
Aug 11, 2010 5.889 5.987 5.772 5.798 9,487,223 -0.39(-6.32%)
Aug 10, 2010 6.189 6.229 6.062 6.189 306 -0.07(-1.04%)
Aug 09, 2010 6.118 6.255 6.026 6.255 9,264,409 +0.20(+3.23%)
Aug 06, 2010 6.059 6.118 5.909 6.059 14,293,644 -0.07(-1.06%)
Aug 05, 2010 5.916 6.229 5.889 6.124 11,849,723 +0.15(+2.51%)
Aug 04, 2010 5.883 5.994 5.863 5.974 7,926,888 +0.14(+2.46%)
Aug 03, 2010 5.935 5.981 5.785 5.831 12,487,688 -0.18(-2.93%)
Aug 02, 2010 6.092 6.131 5.974 6.007 13,418,411 +0.05(+0.77%)
Jul 30, 2010 5.974 6.033 5.420 5.961 12,292,875 +0.10(+1.78%)
Jul 29, 2010 5.935 5.961 5.570 5.857 613 +0.43(+7.93%)
Jul 28, 2010 5.426 5.452 5.348 5.426 599 +0.00(+0.00%)
Jul 27, 2010 5.426 5.505 5.387 5.426 800 -0.04(-0.72%)
Jul 26, 2010 5.342 5.465 5.289 5.465 7,932,578 +0.13(+2.44%)
Jul 23, 2010 5.218 5.381 5.205 5.335 8,274,600 +0.10(+1.87%)
Jul 22, 2010 5.068 5.263 5.068 5.237 4,581,954 +0.25(+5.10%)
Jul 21, 2010 5.139 5.152 4.970 4.983 7,910,758 -0.16(-3.05%)
Jul 20, 2010 5.139 5.205 4.892 5.139 11,782,588 +0.22(+4.51%)
Jul 19, 2010 4.794 4.932 4.781 4.918 8,461,207 +0.14(+3.01%)
Jul 16, 2010 4.774 5.074 4.768 4.774 10,443,911 -0.33(-6.51%)
Jul 15, 2010 5.126 5.165 4.996 5.107 4,876,259 -0.01(-0.25%)
Jul 14, 2010 5.113 5.146 5.029 5.120 6,747,965 -0.03(-0.63%)
Jul 13, 2010 5.074 5.152 4.989 5.152 14,958,338 +0.18(+3.61%)
Jul 12, 2010 4.996 5.087 4.937 4.973 5,198,024 -0.06(-1.23%)
Jul 09, 2010 5.035 5.055 4.944 5.035 5,340,195 +0.06(+1.18%)
Jul 08, 2010 4.885 5.002 4.813 4.976 11,844,185 +0.21(+4.38%)
Jul 07, 2010 4.657 4.794 4.605 4.768 7,894,610 +0.14(+2.96%)
Jul 06, 2010 4.572 4.722 4.559 4.631 505 +0.11(+2.45%)
Jul 02, 2010 4.520 4.696 4.474 4.520 7,123,094 -0.05(-1.00%)
Jul 01, 2010 4.689 4.696 4.533 4.565 16,866,902 -0.08(-1.82%)
Jun 30, 2010 4.742 4.820 4.631 4.650 9,250 -0.09(-1.93%)
Jun 29, 2010 4.794 4.852 4.689 4.742 11,350,042 -0.29(-5.71%)
Jun 25, 2010 5.029 5.250 5.029 5.029 25,413,504 -0.16(-3.14%)
Jun 24, 2010 5.342 5.407 5.185 5.192 7,853,862 -0.19(-3.52%)
Jun 23, 2010 5.322 5.426 5.270 5.381 7,763,622 +0.06(+1.10%)
Jun 22, 2010 5.407 5.472 5.322 5.322 8,324,397 -0.10(-1.81%)
Jun 21, 2010 5.498 5.596 5.407 5.420 9,037,874 -0.01(-0.12%)
Jun 18, 2010 5.426 5.479 5.374 5.426 8,630,292 +0.03(+0.60%)
Jun 17, 2010 5.244 5.400 5.211 5.394 7,356,430 +0.14(+2.61%)
Jun 16, 2010 5.218 5.289 5.146 5.257 10,702,913 -0.02(-0.37%)
Jun 15, 2010 5.283 5.309 5.205 5.276 10,025,393 +0.08(+1.51%)
Jun 14, 2010 5.270 5.329 5.185 5.198 6,501,409 -0.01(-0.13%)
Jun 11, 2010 5.185 5.257 5.139 5.205 5,652,298 -0.06(-1.12%)
Jun 10, 2010 5.120 5.270 5.094 5.263 7,891,373 +0.27(+5.35%)
Jun 09, 2010 5.015 5.172 4.911 4.996 9,229,553 +0.01(+0.26%)
Jun 08, 2010 4.924 4.996 4.787 4.983 13,250,081 +0.08(+1.60%)
Jun 07, 2010 5.113 5.192 4.905 4.905 9,856,177 -0.21(-4.08%)
Jun 04, 2010 5.113 5.407 5.074 5.113 9,460,394 -0.31(-5.66%)
Jun 03, 2010 5.302 5.537 5.257 5.420 12,275,040 +0.12(+2.34%)
Jun 02, 2010 5.211 5.413 5.185 5.296 17,325 +0.13(+2.53%)
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.