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

Interpublic GroupCompanies (NY: IPG )

30.28 -0.17 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2011 5.763 5.836 5.619 5.684 8,432,158 -0.03(-0.46%)
Aug 30, 2011 5.671 5.777 5.592 5.711 9,144,174 +0.01(+0.12%)
Aug 29, 2011 5.408 5.711 5.408 5.704 18,840,668 +0.38(+7.18%)
Aug 26, 2011 5.210 5.470 5.111 5.322 23,899,516 +0.07(+1.25%)
Aug 25, 2011 5.467 5.487 5.237 5.256 19,844,196 -0.16(-3.04%)
Aug 24, 2011 5.408 5.507 5.362 5.421 13,256,542 -0.04(-0.72%)
Aug 23, 2011 5.164 5.493 5.125 5.460 15,261,583 +0.34(+6.56%)
Aug 22, 2011 5.243 5.269 5.026 5.125 11,576,817 +0.03(+0.52%)
Aug 19, 2011 5.131 5.309 5.039 5.098 16,257,815 -0.07(-1.40%)
Aug 18, 2011 5.671 5.487 5.111 5.171 16,076,318 -0.50(-8.83%)
Aug 17, 2011 5.862 5.928 5.619 5.671 8,215,998 -0.12(-2.05%)
Aug 16, 2011 5.790 5.856 5.724 5.790 12,608,707 -0.07(-1.24%)
Aug 15, 2011 5.750 5.875 5.691 5.862 13,826,166 +0.17(+3.01%)
Aug 12, 2011 5.671 5.750 5.546 5.691 20,928,784 +0.07(+1.29%)
Aug 11, 2011 5.276 5.711 5.250 5.619 33,985,996 +0.42(+8.11%)
Aug 10, 2011 5.184 5.355 5.105 5.197 25,814,450 -0.17(-3.19%)
Aug 09, 2011 5.296 5.368 4.940 5.368 22,427,060 +0.43(+8.81%)
Aug 08, 2011 5.296 5.375 4.930 4.934 21,742,670 -0.58(-10.51%)
Aug 05, 2011 5.869 5.869 5.269 5.513 35,411,768 -0.24(-4.23%)
Aug 04, 2011 6.020 6.027 5.750 5.757 21,435,068 -0.42(-6.82%)
Aug 03, 2011 5.994 6.218 5.856 6.178 24,048,906 +0.22(+3.76%)
Aug 02, 2011 6.317 6.392 5.954 5.954 31,592,440 -0.35(-5.54%)
Aug 01, 2011 6.547 6.626 6.218 6.304 32,331,942 -0.16(-2.45%)
Jul 29, 2011 6.435 6.587 6.073 6.462 31,582,528 -0.21(-3.16%)
Jul 28, 2011 7.272 7.272 6.481 6.672 63,462,256 -1.30(-16.28%)
Jul 27, 2011 8.148 8.174 7.885 7.970 20,105,338 -0.26(-3.12%)
Jul 26, 2011 8.233 8.266 8.135 8.227 6,577,457 -0.03(-0.32%)
Jul 25, 2011 8.194 8.280 8.194 8.253 14,416,224 -0.09(-1.03%)
Jul 22, 2011 8.220 8.365 8.181 8.339 6,453,746 +0.14(+1.77%)
Jul 21, 2011 8.214 8.266 8.141 8.194 9,184,362 +0.05(+0.65%)
Jul 20, 2011 8.313 8.313 8.115 8.141 5,660,086 -0.13(-1.59%)
Jul 19, 2011 8.003 8.276 8.003 8.273 15,910,108 +0.46(+5.90%)
Jul 18, 2011 7.917 7.957 7.743 7.812 9,747,515 -0.17(-2.15%)
Jul 15, 2011 7.937 8.010 7.838 7.983 9,871,284 +0.13(+1.68%)
Jul 14, 2011 8.029 8.089 7.832 7.851 11,169,710 -0.16(-1.97%)
Jul 13, 2011 8.227 8.266 7.963 8.010 13,736,372 -0.11(-1.38%)
Jul 12, 2011 8.056 8.154 7.963 8.122 12,167,227 -0.02(-0.24%)
Jul 11, 2011 8.194 8.280 8.115 8.141 13,063,252 -0.24(-2.83%)
Jul 08, 2011 8.326 8.405 8.273 8.378 9,415,447 -0.08(-0.93%)
Jul 07, 2011 8.411 8.504 8.345 8.457 8,499,584 +0.16(+1.99%)
Jul 06, 2011 8.352 8.365 8.187 8.293 12,746,088 -0.11(-1.25%)
Jul 05, 2011 8.352 8.477 8.326 8.398 10,920,758 +0.03(+0.31%)
Jul 01, 2011 8.214 8.385 8.168 8.372 8,506,409 +0.14(+1.68%)
Jun 30, 2011 8.069 8.316 8.042 8.233 12,049,847 +0.21(+2.63%)
Jun 29, 2011 8.016 8.115 7.983 8.023 8,520,003 +0.07(+0.83%)
Jun 28, 2011 7.726 8.003 7.713 7.957 11,846,854 +0.28(+3.60%)
Jun 27, 2011 7.647 7.720 7.532 7.680 5,259,567 +0.13(+1.75%)
Jun 24, 2011 7.647 7.707 7.542 7.548 11,086,822 -0.10(-1.29%)
Jun 23, 2011 7.509 7.667 7.456 7.647 11,740,640 -0.01(-0.09%)
Jun 22, 2011 7.739 7.825 7.654 7.654 7,102,613 -0.13(-1.61%)
Jun 21, 2011 7.581 7.786 7.548 7.779 9,149,498 +0.24(+3.14%)
Jun 20, 2011 7.525 7.555 7.509 7.542 6,511,829 +0.06(+0.79%)
Jun 17, 2011 7.614 7.634 7.430 7.483 10,033,700 -0.04(-0.53%)
Jun 16, 2011 7.608 7.621 7.420 7.522 8,517,145 -0.13(-1.72%)
Jun 15, 2011 7.667 7.759 7.568 7.654 10,058,678 -0.09(-1.19%)
Jun 14, 2011 7.707 7.772 7.634 7.746 6,270,810 +0.15(+1.99%)
Jun 13, 2011 7.575 7.746 7.542 7.595 9,491,845 +0.02(+0.26%)
Jun 10, 2011 7.812 7.812 7.555 7.575 15,359,591 -0.26(-3.36%)
Jun 09, 2011 7.384 7.904 7.364 7.838 24,917,888 +0.47(+6.44%)
Jun 08, 2011 7.450 7.483 7.338 7.364 19,571,010 -0.11(-1.41%)
Jun 07, 2011 7.397 7.483 7.371 7.469 12,099,316 +0.10(+1.33%)
Jun 06, 2011 7.456 7.522 7.351 7.371 9,797,536 -0.10(-1.32%)
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.