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: 7:00 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 (%)
May 31, 2012 7.150 7.171 6.962 6.982 11,202,314 -0.20(-2.81%)
May 30, 2012 7.305 7.305 7.157 7.184 6,612,654 -0.20(-2.73%)
May 29, 2012 7.278 7.419 7.251 7.386 7,985,819 +0.17(+2.33%)
May 25, 2012 7.258 7.271 7.184 7.218 6,198,037 -0.03(-0.46%)
May 24, 2012 7.258 7.278 7.171 7.251 5,847,959 +0.01(+0.19%)
May 23, 2012 7.157 7.255 7.083 7.238 9,380,242 +0.03(+0.47%)
May 22, 2012 7.211 7.271 7.157 7.204 10,451,436 +0.01(+0.09%)
May 21, 2012 7.029 7.204 6.908 7.197 17,222,546 -0.03(-0.37%)
May 18, 2012 7.372 7.419 7.197 7.224 9,494,939 -0.09(-1.19%)
May 17, 2012 7.486 7.500 7.305 7.312 8,545,028 -0.17(-2.33%)
May 16, 2012 7.614 7.661 7.480 7.486 7,436,769 -0.09(-1.24%)
May 15, 2012 7.614 7.688 7.540 7.581 7,413,574 -0.07(-0.97%)
May 14, 2012 7.668 7.712 7.567 7.654 6,482,774 -0.14(-1.81%)
May 11, 2012 7.742 7.923 7.728 7.796 8,671,569 -0.03(-0.34%)
May 10, 2012 7.728 7.873 7.675 7.822 10,070,852 +0.17(+2.28%)
May 09, 2012 7.419 7.701 7.419 7.648 7,798,822 +0.09(+1.25%)
May 08, 2012 7.601 7.628 7.453 7.554 16,644,045 -0.13(-1.75%)
May 07, 2012 7.675 7.782 7.668 7.688 7,155,438 -0.04(-0.52%)
May 04, 2012 7.822 7.870 7.688 7.728 5,723,252 -0.17(-2.21%)
May 03, 2012 8.004 8.031 7.876 7.903 7,283,362 -0.09(-1.18%)
May 02, 2012 7.990 8.011 7.870 7.997 8,622,894 -0.04(-0.50%)
May 01, 2012 7.943 8.179 7.923 8.038 12,432,216 +0.10(+1.27%)
Apr 30, 2012 7.876 7.977 7.829 7.937 14,049,644 +0.05(+0.68%)
Apr 27, 2012 7.910 7.923 7.769 7.883 13,290,050 -0.02(-0.26%)
Apr 26, 2012 7.735 7.990 7.661 7.903 21,487,042 +0.44(+5.85%)
Apr 25, 2012 7.386 7.480 7.359 7.466 10,621,133 +0.15(+2.11%)
Apr 24, 2012 7.184 7.339 7.184 7.312 9,409,556 +0.11(+1.59%)
Apr 23, 2012 7.224 7.245 7.157 7.197 5,554,912 -0.11(-1.47%)
Apr 20, 2012 7.339 7.372 7.271 7.305 5,229,404 +0.01(+0.09%)
Apr 19, 2012 7.251 7.312 7.177 7.298 9,692,754 +0.03(+0.37%)
Apr 18, 2012 7.352 7.352 7.245 7.271 5,908,038 -0.11(-1.55%)
Apr 17, 2012 7.305 7.426 7.238 7.386 10,175,516 +0.15(+2.04%)
Apr 16, 2012 7.318 7.332 7.164 7.238 8,548,837 -0.01(-0.09%)
Apr 13, 2012 7.359 7.392 7.231 7.245 9,892,732 -0.15(-2.00%)
Apr 12, 2012 7.359 7.446 7.285 7.392 7,452,998 +0.19(+2.71%)
Apr 11, 2012 7.184 7.224 7.110 7.197 7,734,647 +0.12(+1.71%)
Apr 10, 2012 7.211 7.318 7.070 7.077 14,017,405 -0.16(-2.23%)
Apr 09, 2012 7.191 7.271 7.164 7.238 7,696,697 -0.11(-1.55%)
Apr 05, 2012 7.359 7.429 7.325 7.352 5,534,240 -0.02(-0.27%)
Apr 04, 2012 7.359 7.413 7.298 7.372 7,366,045 -0.08(-1.08%)
Apr 03, 2012 7.466 7.581 7.392 7.453 13,577,372 -0.05(-0.63%)
Apr 02, 2012 7.641 7.641 7.480 7.500 13,918,758 -0.17(-2.19%)
Mar 30, 2012 7.654 7.688 7.392 7.668 16,752,308 +0.03(+0.44%)
Mar 29, 2012 7.722 7.722 7.567 7.634 7,048,556 -0.11(-1.39%)
Mar 28, 2012 7.796 7.846 7.675 7.742 8,035,933 -0.09(-1.20%)
Mar 27, 2012 7.769 7.863 7.759 7.836 11,297,277 +0.09(+1.22%)
Mar 26, 2012 7.762 7.782 7.701 7.742 8,792,812 +0.10(+1.32%)
Mar 23, 2012 7.701 7.917 7.567 7.641 12,761,449 -0.03(-0.44%)
Mar 22, 2012 7.675 7.759 7.631 7.675 10,250,361 -0.07(-0.87%)
Mar 21, 2012 7.836 7.863 7.735 7.742 12,897,859 -0.08(-1.03%)
Mar 20, 2012 7.964 7.984 7.789 7.822 12,072,236 -0.22(-2.68%)
Mar 19, 2012 7.950 8.044 7.890 8.038 6,816,234 +0.11(+1.36%)
Mar 16, 2012 7.970 7.983 7.883 7.930 9,085,414 -0.02(-0.25%)
Mar 15, 2012 7.977 7.984 7.890 7.950 7,251,979 -0.03(-0.42%)
Mar 14, 2012 8.024 8.044 7.903 7.984 9,285,114 -0.06(-0.75%)
Mar 13, 2012 7.990 8.064 7.927 8.044 8,421,208 +0.09(+1.18%)
Mar 12, 2012 7.896 8.004 7.896 7.950 5,442,042 +0.02(+0.25%)
Mar 09, 2012 7.923 7.977 7.809 7.930 6,795,590 +0.02(+0.25%)
Mar 08, 2012 7.735 7.923 7.735 7.910 8,061,693 +0.24(+3.06%)
Mar 07, 2012 7.675 7.775 7.648 7.675 5,909,783 +0.06(+0.79%)
Mar 06, 2012 7.728 7.768 7.614 7.614 10,902,715 -0.19(-2.48%)
Mar 05, 2012 7.734 7.821 7.728 7.808 5,798,919 +0.07(+0.95%)
Mar 02, 2012 7.801 7.888 7.708 7.734 8,153,688 -0.05(-0.60%)
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.