Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.42 -0.48 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.865 4.813 4.813 4.813 6,527,824 +0.07(+1.37%)
Dec 30, 2009 4.663 4.755 4.650 4.748 3,579,904 +0.05(+1.11%)
Dec 29, 2009 4.748 4.767 4.680 4.696 3,305,147 -0.03(-0.69%)
Dec 28, 2009 4.885 4.885 4.663 4.729 3,749,730 -0.10(-2.03%)
Dec 24, 2009 4.748 4.833 4.702 4.826 2,693,410 +0.12(+2.49%)
Dec 23, 2009 4.670 4.735 4.637 4.709 5,181,983 +0.03(+0.56%)
Dec 22, 2009 4.670 4.709 4.637 4.683 6,278,618 +0.01(+0.14%)
Dec 21, 2009 4.755 4.755 4.618 4.676 6,427,045 +0.00(+0.00%)
Dec 18, 2009 4.663 4.715 4.657 4.676 12,228,427 +0.02(+0.42%)
Dec 17, 2009 4.722 4.826 4.657 4.657 5,989,920 -0.18(-3.64%)
Dec 16, 2009 4.905 4.924 4.774 4.833 7,915,421 -0.03(-0.67%)
Dec 15, 2009 4.826 4.898 4.800 4.865 9,069,040 -0.05(-0.93%)
Dec 14, 2009 4.807 4.937 4.807 4.911 9,344,413 +0.19(+4.01%)
Dec 11, 2009 4.722 4.748 4.637 4.722 5,856,021 +0.04(+0.84%)
Dec 10, 2009 4.598 4.755 4.533 4.683 14,271,651 +0.16(+3.61%)
Dec 09, 2009 4.513 4.585 4.435 4.520 12,646,423 +0.02(+0.43%)
Dec 08, 2009 4.305 4.507 4.220 4.500 13,236,041 +0.23(+5.34%)
Dec 07, 2009 4.148 4.324 4.115 4.272 8,734,734 +0.12(+2.99%)
Dec 04, 2009 4.194 4.272 4.050 4.148 11,246,598 -0.04(-0.93%)
Dec 03, 2009 4.233 4.272 4.168 4.187 4,278,878 -0.05(-1.08%)
Dec 02, 2009 4.187 4.318 4.187 4.233 5,620,069 +0.01(+0.31%)
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.