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: 11:21 AM 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 (%)
Aug 29, 2008 6.167 6.226 6.082 6.134 0 -0.02(-0.32%)
Aug 28, 2008 6.043 6.167 6.043 6.154 5,882,862 +0.14(+2.28%)
Aug 27, 2008 5.912 6.043 5.912 6.017 7,822,189 +0.10(+1.65%)
Aug 26, 2008 6.102 6.134 5.893 5.919 14,977,961 -0.18(-2.89%)
Aug 25, 2008 6.056 6.121 6.023 6.095 8,320,067 -0.01(-0.11%)
Aug 22, 2008 6.010 6.128 5.984 6.102 0 +0.13(+2.19%)
Aug 21, 2008 5.749 6.010 5.749 5.971 6,892,547 +0.10(+1.78%)
Aug 20, 2008 5.952 5.984 5.788 5.867 9,801,973 -0.09(-1.53%)
Aug 19, 2008 6.023 6.062 5.893 5.958 8,136,756 -0.10(-1.62%)
Aug 18, 2008 6.284 6.297 5.991 6.056 9,207,629 -0.19(-3.03%)
Aug 15, 2008 6.147 6.245 5.938 6.245 0 +0.12(+2.03%)
Aug 14, 2008 5.788 6.160 5.769 6.121 7,733,631 +0.23(+3.99%)
Aug 13, 2008 5.906 5.935 5.795 5.886 12,314,205 -0.03(-0.44%)
Aug 12, 2008 5.919 5.952 5.841 5.912 7,288,506 -0.01(-0.11%)
Aug 11, 2008 5.769 5.971 5.769 5.919 8,803,686 +0.08(+1.45%)
Aug 08, 2008 5.788 5.886 5.762 5.834 9,189,919 -0.02(-0.33%)
Aug 07, 2008 5.867 5.886 5.769 5.854 9,556,959 -0.03(-0.55%)
Aug 06, 2008 5.841 5.919 5.723 5.886 10,281,931 +0.04(+0.67%)
Aug 05, 2008 5.566 5.873 5.566 5.847 17,243,292 +0.31(+5.54%)
Aug 04, 2008 5.664 5.690 5.508 5.540 10,107,421 -0.14(-2.53%)
Aug 01, 2008 5.769 5.828 5.671 5.684 14,092,404 -0.05(-0.91%)
Jul 31, 2008 5.547 5.841 5.469 5.736 22,815,902 +0.18(+3.29%)
Jul 30, 2008 5.482 6.010 5.462 5.553 40,818,440 +0.37(+7.04%)
Jul 29, 2008 5.188 5.358 5.044 5.188 9,705,996 +0.10(+1.92%)
Jul 28, 2008 5.195 5.253 5.077 5.090 6,448,403 -0.08(-1.64%)
Jul 25, 2008 5.123 5.175 5.018 5.175 5,063,750 +0.11(+2.19%)
Jul 24, 2008 5.195 5.279 5.038 5.064 6,793,780 -0.18(-3.36%)
Jul 23, 2008 5.090 5.273 5.064 5.240 6,076,420 +0.15(+2.95%)
Jul 22, 2008 4.894 5.103 4.894 5.090 3,606,703 +0.07(+1.30%)
Jul 21, 2008 5.051 5.142 4.999 5.025 5,423,704 -0.03(-0.52%)
Jul 18, 2008 4.999 5.084 4.927 5.051 7,895,982 +0.07(+1.44%)
Jul 17, 2008 4.999 4.999 4.836 4.979 11,056,815 +0.04(+0.79%)
Jul 16, 2008 4.751 4.979 4.731 4.940 8,242,248 +0.18(+3.84%)
Jul 15, 2008 4.770 4.836 4.640 4.757 10,032,080 -0.06(-1.22%)
Jul 14, 2008 4.986 5.044 4.803 4.816 7,285,670 -0.16(-3.28%)
Jul 11, 2008 5.077 5.077 4.868 4.979 8,676,437 -0.10(-1.93%)
Jul 10, 2008 5.149 5.195 5.044 5.077 7,492,664 -0.08(-1.52%)
Jul 09, 2008 5.351 5.364 5.155 5.155 6,855,331 -0.17(-3.19%)
Jul 08, 2008 5.221 5.358 5.149 5.325 10,968,022 +0.08(+1.62%)
Jul 07, 2008 5.456 5.501 5.208 5.240 7,823,822 -0.18(-3.25%)
Jul 04, 2008 5.390 5.469 5.332 5.416 6,634,259 +0.00(+0.00%)
Jul 03, 2008 5.390 5.469 5.332 5.416 6,634,259 +0.07(+1.22%)
Jul 02, 2008 5.488 5.495 5.332 5.351 4,942,907 -0.09(-1.68%)
Jul 01, 2008 5.266 5.495 5.221 5.443 19,704,164 -0.17(-3.02%)
Jun 30, 2008 5.645 5.726 5.508 5.612 11,286,645 -0.01(-0.23%)
Jun 27, 2008 5.710 5.723 5.495 5.625 8,967,715 -0.08(-1.37%)
Jun 26, 2008 5.828 5.867 5.619 5.704 5,679,037 -0.19(-3.21%)
Jun 25, 2008 5.801 5.984 5.730 5.893 7,188,255 +0.10(+1.80%)
Jun 24, 2008 6.076 6.076 5.762 5.788 5,772,374 -0.09(-1.55%)
Jun 23, 2008 5.978 6.017 5.821 5.880 4,039,640 -0.01(-0.22%)
Jun 20, 2008 6.023 6.134 5.873 5.893 6,267,281 -0.16(-2.69%)
Jun 19, 2008 5.945 6.108 5.886 6.056 5,191,640 +0.12(+1.98%)
Jun 18, 2008 6.056 6.102 5.896 5.938 6,969,123 -0.14(-2.36%)
Jun 17, 2008 6.017 6.121 5.997 6.082 9,551,134 +0.08(+1.30%)
Jun 16, 2008 6.056 6.128 5.991 6.004 13,715,593 -0.10(-1.71%)
Jun 13, 2008 6.049 6.134 6.017 6.108 9,992,587 +0.07(+1.08%)
Jun 12, 2008 6.004 6.173 5.971 6.043 8,798,644 +0.06(+0.98%)
Jun 11, 2008 6.043 6.134 5.974 5.984 5,650,913 -0.12(-2.03%)
Jun 10, 2008 6.160 6.219 6.043 6.108 6,464,733 -0.10(-1.58%)
Jun 09, 2008 6.265 6.271 6.141 6.206 4,549,284 +0.01(+0.11%)
Jun 06, 2008 6.350 6.389 6.167 6.199 6,771,159 -0.23(-3.65%)
Jun 05, 2008 6.506 6.506 6.317 6.434 6,196,104 -0.03(-0.40%)
Jun 04, 2008 6.487 6.493 6.363 6.461 6,675,664 -0.03(-0.50%)
Jun 03, 2008 6.461 6.545 6.395 6.493 6,055,117 +0.07(+1.02%)
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.