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

Interpublic GroupCompanies (NY: IPG )

31.78 +0.15 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 3.179 3.463 3.113 3.423 13,892,085 +0.13(+4.01%)
Oct 30, 2008 3.443 3.476 3.153 3.291 14,932,132 +0.01(+0.20%)
Oct 29, 2008 3.575 3.621 3.258 3.285 17,291,592 -0.37(-10.11%)
Oct 28, 2008 2.658 3.654 2.658 3.654 26,056,478 +0.95(+35.12%)
Oct 27, 2008 2.731 2.810 2.612 2.704 12,408,340 -0.08(-2.84%)
Oct 24, 2008 2.711 2.843 2.638 2.784 10,083,470 -0.16(-5.38%)
Oct 23, 2008 2.849 2.988 2.744 2.942 18,828,394 +0.11(+3.96%)
Oct 22, 2008 3.008 3.014 2.757 2.830 16,005,716 -0.28(-8.92%)
Oct 21, 2008 3.331 3.377 3.094 3.107 15,685,855 -0.26(-7.65%)
Oct 20, 2008 3.225 3.397 3.225 3.364 13,332,022 +0.08(+2.41%)
Oct 17, 2008 3.186 3.463 3.166 3.285 17,602,718 -0.20(-5.68%)
Oct 16, 2008 3.199 3.496 3.107 3.483 21,738,346 +0.13(+3.73%)
Oct 15, 2008 3.740 3.799 3.318 3.357 12,235,896 -0.46(-11.94%)
Oct 14, 2008 4.122 4.182 3.681 3.812 18,119,008 -0.15(-3.67%)
Oct 13, 2008 3.595 4.030 3.535 3.958 14,083,152 +0.46(+12.99%)
Oct 10, 2008 3.628 3.766 3.239 3.502 0 -0.20(-5.52%)
Oct 09, 2008 3.997 4.169 3.707 3.707 13,179,882 -0.29(-7.26%)
Oct 08, 2008 4.024 4.360 3.931 3.997 16,042,391 -0.06(-1.46%)
Oct 07, 2008 4.400 4.498 4.004 4.057 17,034,676 -0.34(-7.80%)
Oct 06, 2008 4.617 4.703 4.188 4.400 16,810,308 -0.25(-5.39%)
Oct 03, 2008 4.861 5.006 4.637 4.650 0 -0.15(-3.16%)
Oct 02, 2008 5.039 5.119 4.795 4.802 9,935,221 -0.28(-5.45%)
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.