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

Interpublic GroupCompanies (NY: IPG )

31.01 +0.34 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Feb 28, 2007 8.405 8.405 8.092 8.216 14,410,517 -0.21(-2.48%)
Feb 27, 2007 8.608 8.608 8.340 8.425 8,502,113 -0.18(-2.05%)
Feb 26, 2007 8.588 8.614 8.529 8.601 6,264,811 +0.00(+0.00%)
Feb 23, 2007 8.327 8.627 8.327 8.601 13,535,527 +0.25(+2.97%)
Feb 22, 2007 8.307 8.412 8.294 8.353 3,721,235 +0.05(+0.63%)
Feb 21, 2007 8.281 8.301 8.236 8.301 4,347,520 -0.03(-0.39%)
Feb 20, 2007 8.386 8.399 8.209 8.333 7,784,498 +0.14(+1.75%)
Feb 16, 2007 8.151 8.255 8.125 8.190 3,313,622 +0.00(+0.00%)
Feb 15, 2007 8.144 8.223 8.092 8.190 5,603,000 +0.00(+0.00%)
Feb 14, 2007 8.138 8.229 8.131 8.190 5,505,387 +0.07(+0.80%)
Feb 13, 2007 8.229 8.249 8.079 8.125 22,630,416 -0.14(-1.74%)
Feb 12, 2007 8.431 8.490 8.249 8.268 6,594,938 -0.16(-1.93%)
Feb 09, 2007 8.568 8.653 8.412 8.431 5,099,459 -0.15(-1.75%)
Feb 08, 2007 8.581 8.601 8.542 8.581 3,365,110 +0.02(+0.23%)
Feb 07, 2007 8.594 8.640 8.549 8.562 6,552,923 -0.04(-0.46%)
Feb 06, 2007 8.608 8.673 8.542 8.601 11,913,348 +0.03(+0.30%)
Feb 05, 2007 8.568 8.627 8.536 8.575 5,446,237 -0.03(-0.30%)
Feb 02, 2007 8.660 8.705 8.588 8.601 3,280,522 -0.06(-0.68%)
Feb 01, 2007 8.608 8.679 8.575 8.660 3,592,668 +0.07(+0.84%)
Jan 31, 2007 8.614 8.660 8.543 8.588 6,161,706 -0.02(-0.23%)
Jan 30, 2007 8.621 8.660 8.562 8.608 4,852,133 +0.01(+0.15%)
Jan 29, 2007 8.666 8.712 8.588 8.594 5,190,023 -0.12(-1.42%)
Jan 26, 2007 8.705 8.836 8.660 8.718 5,392,297 +0.04(+0.45%)
Jan 25, 2007 8.784 8.803 8.640 8.679 7,143,350 -0.08(-0.89%)
Jan 24, 2007 8.810 8.862 8.745 8.758 4,895,346 -0.03(-0.37%)
Jan 23, 2007 8.829 8.921 8.777 8.790 7,962,255 -0.04(-0.44%)
Jan 22, 2007 8.908 8.934 8.771 8.829 8,514,219 -0.08(-0.88%)
Jan 19, 2007 8.940 8.960 8.810 8.908 10,288,410 -0.03(-0.36%)
Jan 18, 2007 8.999 9.051 8.901 8.940 15,529,156 -0.06(-0.65%)
Jan 17, 2007 9.019 9.097 8.960 8.999 15,093,346 -0.01(-0.14%)
Jan 16, 2007 8.803 9.019 8.751 9.012 11,839,947 +0.29(+3.29%)
Jan 12, 2007 8.542 9.006 8.484 8.725 17,007,904 +0.22(+2.53%)
Jan 11, 2007 8.379 8.555 8.353 8.510 15,137,172 +0.17(+2.03%)
Jan 10, 2007 8.138 8.386 8.138 8.340 18,853,504 +0.27(+3.40%)
Jan 09, 2007 7.975 8.085 7.968 8.066 6,849,746 +0.08(+0.98%)
Jan 08, 2007 8.020 8.020 7.948 7.988 8,107,525 -0.03(-0.33%)
Jan 05, 2007 8.014 8.079 7.942 8.014 7,097,991 -0.03(-0.32%)
Jan 04, 2007 7.955 8.072 7.916 8.040 6,228,978 +0.05(+0.65%)
Jan 03, 2007 7.981 8.059 7.883 7.988 5,082,603 +0.00(+0.00%)
Dec 29, 2006 7.975 8.014 7.942 7.988 2,863,101 +0.00(+0.00%)
Dec 28, 2006 7.903 8.033 7.883 7.988 4,766,626 +0.07(+0.82%)
Dec 27, 2006 7.824 7.935 7.811 7.922 3,200,532 +0.11(+1.42%)
Dec 26, 2006 7.740 7.831 7.694 7.811 2,046,802 +0.04(+0.50%)
Dec 22, 2006 7.818 7.818 7.707 7.772 2,725,494 -0.04(-0.50%)
Dec 21, 2006 7.779 7.903 7.746 7.811 5,437,043 +0.01(+0.08%)
Dec 20, 2006 7.759 7.811 7.750 7.805 5,198,758 +0.02(+0.25%)
Dec 19, 2006 7.753 7.798 7.629 7.785 5,923,268 +0.03(+0.42%)
Dec 18, 2006 7.727 7.785 7.694 7.753 11,189,451 +0.01(+0.08%)
Dec 15, 2006 8.144 8.373 7.661 7.746 6,972,336 -0.05(-0.67%)
Dec 14, 2006 7.792 7.857 7.779 7.798 4,107,089 +0.03(+0.42%)
Dec 13, 2006 7.707 7.779 7.687 7.766 7,106,573 +0.10(+1.28%)
Dec 12, 2006 7.642 7.713 7.603 7.668 7,475,570 +0.03(+0.34%)
Dec 11, 2006 7.537 7.655 7.485 7.642 9,791,152 +0.07(+0.95%)
Dec 08, 2006 7.498 7.687 7.498 7.570 16,034,535 +0.04(+0.52%)
Dec 07, 2006 8.059 8.072 7.459 7.531 24,958,360 -0.52(-6.41%)
Dec 06, 2006 8.059 8.072 8.014 8.046 6,259,626 -0.01(-0.16%)
Dec 05, 2006 7.922 8.092 7.922 8.059 7,457,948 +0.14(+1.81%)
Dec 04, 2006 7.837 7.948 7.837 7.916 6,087,386 +0.12(+1.51%)
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.