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

Interpublic GroupCompanies (NY: IPG )

30.96 +0.12 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2012 7.412 7.530 7.371 7.481 9,354,467 +0.07(+0.93%)
Nov 29, 2012 7.246 7.440 7.191 7.412 13,753,596 +0.19(+2.68%)
Nov 28, 2012 7.033 7.246 7.012 7.219 9,675,693 +0.16(+2.24%)
Nov 27, 2012 7.157 7.205 7.060 7.060 11,917,339 +0.03(+0.39%)
Nov 26, 2012 7.040 7.095 6.971 7.033 6,655,260 -0.06(-0.87%)
Nov 23, 2012 6.909 7.095 6.855 7.095 4,308,631 +0.24(+3.51%)
Nov 21, 2012 6.813 6.882 6.806 6.854 5,806,094 +0.05(+0.71%)
Nov 20, 2012 6.785 6.950 6.710 6.806 11,843,749 -0.01(-0.10%)
Nov 19, 2012 6.689 6.820 6.641 6.813 9,865,392 +0.22(+3.34%)
Nov 16, 2012 6.490 6.614 6.449 6.593 10,345,351 +0.10(+1.48%)
Nov 15, 2012 6.572 6.600 6.455 6.497 19,483,748 -0.06(-0.94%)
Nov 14, 2012 6.840 6.930 6.552 6.559 13,443,038 -0.15(-2.25%)
Nov 13, 2012 6.785 6.820 6.703 6.710 8,369,186 -0.12(-1.81%)
Nov 12, 2012 6.854 6.950 6.820 6.834 6,099,882 -0.01(-0.20%)
Nov 09, 2012 6.744 6.902 6.703 6.847 5,930,115 +0.08(+1.22%)
Nov 08, 2012 6.882 6.950 6.758 6.765 12,243,495 -0.12(-1.70%)
Nov 07, 2012 6.923 6.978 6.847 6.882 7,498,212 -0.12(-1.67%)
Nov 06, 2012 6.909 7.019 6.830 6.999 13,114,101 +0.08(+1.19%)
Nov 05, 2012 6.820 6.930 6.799 6.916 8,368,371 +0.10(+1.41%)
Nov 02, 2012 7.115 7.164 6.820 6.820 11,968,471 -0.23(-3.31%)
Nov 01, 2012 6.944 7.170 6.875 7.054 15,484,501 +0.11(+1.58%)
Oct 31, 2012 7.081 7.201 6.902 6.944 13,088,815 -0.13(-1.85%)
Oct 26, 2012 6.895 7.074 7.074 7.074 22,366,308 -0.18(-2.46%)
Oct 25, 2012 7.466 7.473 7.122 7.253 17,246,910 -0.19(-2.50%)
Oct 24, 2012 7.500 7.535 7.432 7.439 8,232,257 -0.04(-0.55%)
Oct 23, 2012 7.377 7.500 7.301 7.480 9,431,701 -0.01(-0.18%)
Oct 19, 2012 7.610 7.665 7.459 7.494 9,258,938 -0.14(-1.80%)
Oct 18, 2012 7.555 7.693 7.528 7.631 10,324,370 +0.06(+0.82%)
Oct 17, 2012 7.762 7.803 7.549 7.569 14,014,354 -0.22(-2.82%)
Oct 16, 2012 7.872 7.879 7.769 7.789 9,206,214 -0.08(-1.05%)
Oct 15, 2012 7.734 7.892 7.714 7.872 3,869,312 +0.13(+1.69%)
Oct 12, 2012 7.796 7.837 7.665 7.741 3,514,173 -0.03(-0.44%)
Oct 11, 2012 7.817 7.879 7.762 7.775 5,299,669 +0.02(+0.27%)
Oct 10, 2012 7.885 7.892 7.727 7.755 7,244,695 -0.13(-1.66%)
Oct 09, 2012 8.030 8.092 7.882 7.885 9,531,424 +0.03(+0.35%)
Oct 08, 2012 7.851 7.954 7.803 7.858 4,496,875 -0.03(-0.35%)
Oct 05, 2012 7.872 7.989 7.833 7.885 7,325,868 +0.05(+0.70%)
Oct 04, 2012 7.810 7.892 7.714 7.830 7,725,087 +0.05(+0.71%)
Oct 03, 2012 7.734 7.851 7.693 7.775 4,602,731 +0.08(+0.98%)
Oct 02, 2012 7.645 7.789 7.638 7.700 8,895,482 +0.08(+0.99%)
Oct 01, 2012 7.652 7.844 7.624 7.624 7,822,214 -0.02(-0.27%)
Sep 28, 2012 7.631 7.669 7.514 7.645 9,214,756 -0.01(-0.18%)
Sep 27, 2012 7.665 7.714 7.528 7.659 8,062,635 +0.05(+0.63%)
Sep 26, 2012 7.741 7.765 7.590 7.610 6,411,908 -0.12(-1.60%)
Sep 25, 2012 7.913 7.940 7.724 7.734 6,042,566 -0.13(-1.66%)
Sep 24, 2012 7.947 7.975 7.810 7.865 6,168,790 -0.10(-1.21%)
Sep 21, 2012 8.037 8.160 7.947 7.961 9,702,867 -0.02(-0.26%)
Sep 20, 2012 7.968 8.037 7.844 7.982 8,410,267 -0.05(-0.60%)
Sep 19, 2012 7.892 8.085 7.892 8.030 7,804,043 +0.12(+1.48%)
Sep 18, 2012 8.016 8.037 7.830 7.913 10,934,153 -0.10(-1.29%)
Sep 17, 2012 8.002 8.140 7.975 8.016 8,246,624 +0.01(+0.09%)
Sep 14, 2012 8.119 8.209 7.989 8.009 15,759,922 -0.06(-0.77%)
Sep 13, 2012 7.961 8.133 7.872 8.071 12,288,962 +0.10(+1.29%)
Sep 12, 2012 7.762 7.989 7.748 7.968 15,727,837 +0.26(+3.39%)
Sep 11, 2012 7.569 7.734 7.569 7.707 6,774,192 +0.09(+1.17%)
Sep 10, 2012 7.500 7.731 7.473 7.617 6,078,789 +0.07(+0.91%)
Sep 07, 2012 7.549 7.628 7.418 7.549 7,870,744 -0.02(-0.27%)
Sep 06, 2012 7.466 7.624 7.456 7.569 7,399,391 +0.18(+2.42%)
Sep 05, 2012 7.390 7.459 7.329 7.390 6,813,834 +0.03(+0.37%)
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.