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

Interpublic GroupCompanies (NY: IPG )

31.47 +0.31 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 7.746 7.752 7.673 7.746 5,268,109 +0.01(+0.09%)
May 30, 2007 7.627 7.766 7.627 7.739 4,409,447 +0.06(+0.77%)
May 29, 2007 7.700 7.733 7.634 7.680 4,552,310 +0.01(+0.17%)
May 25, 2007 7.660 7.687 7.640 7.667 4,123,401 -0.01(-0.09%)
May 24, 2007 7.832 7.911 7.647 7.673 9,207,317 -0.16(-2.02%)
May 23, 2007 7.845 7.930 7.812 7.832 17,304,148 +0.05(+0.68%)
May 22, 2007 7.647 7.799 7.614 7.779 16,678,400 +0.11(+1.46%)
May 21, 2007 7.713 7.726 7.634 7.667 8,769,306 -0.05(-0.68%)
May 18, 2007 7.647 7.739 7.647 7.720 16,490,046 +0.07(+0.95%)
May 17, 2007 7.706 7.706 7.627 7.647 9,333,137 -0.09(-1.11%)
May 16, 2007 7.700 7.759 7.614 7.733 8,825,093 +0.07(+0.86%)
May 15, 2007 7.766 7.818 7.601 7.667 7,445,303 -0.13(-1.69%)
May 14, 2007 7.759 7.858 7.640 7.799 13,269,109 +0.04(+0.51%)
May 11, 2007 7.878 7.944 7.627 7.759 23,013,732 -0.16(-2.00%)
May 10, 2007 8.306 8.306 7.713 7.917 35,360,912 -0.61(-7.19%)
May 09, 2007 8.431 8.563 8.359 8.530 4,604,344 +0.10(+1.17%)
May 08, 2007 8.445 8.497 8.346 8.431 4,779,631 -0.06(-0.70%)
May 07, 2007 8.438 8.511 8.412 8.491 4,018,120 +0.05(+0.63%)
May 04, 2007 8.412 8.491 8.399 8.438 3,631,581 +0.03(+0.31%)
May 03, 2007 8.385 8.451 8.346 8.412 4,605,796 +0.04(+0.47%)
May 02, 2007 8.412 8.425 8.306 8.372 8,225,061 -0.02(-0.24%)
May 01, 2007 8.497 8.497 8.339 8.392 6,597,271 +0.03(+0.39%)
Apr 30, 2007 8.405 8.484 8.240 8.359 3,826,360 -0.06(-0.70%)
Apr 27, 2007 8.497 8.550 8.379 8.418 6,411,368 -0.08(-0.93%)
Apr 26, 2007 8.491 8.511 8.372 8.497 3,432,023 -0.03(-0.39%)
Apr 25, 2007 8.537 8.544 8.451 8.530 3,855,882 +0.03(+0.39%)
Apr 24, 2007 8.590 8.590 8.418 8.497 3,873,998 -0.01(-0.08%)
Apr 23, 2007 8.491 8.517 8.464 8.504 3,440,345 -0.01(-0.15%)
Apr 20, 2007 8.590 8.590 8.438 8.517 7,123,991 +0.05(+0.62%)
Apr 19, 2007 8.504 8.530 8.385 8.464 6,373,566 -0.09(-1.00%)
Apr 18, 2007 9.025 9.025 8.530 8.550 8,086,503 +0.07(+0.78%)
Apr 17, 2007 8.438 8.497 8.405 8.484 3,695,597 +0.03(+0.31%)
Apr 16, 2007 8.339 8.682 8.313 8.458 4,956,193 +0.12(+1.42%)
Apr 13, 2007 8.550 8.583 8.043 8.339 15,722,855 +0.30(+3.77%)
Apr 12, 2007 7.990 8.049 7.930 8.036 7,237,459 +0.05(+0.58%)
Apr 11, 2007 8.049 8.089 7.950 7.990 5,076,660 -0.07(-0.82%)
Apr 10, 2007 8.056 8.076 8.029 8.056 4,589,489 -0.03(-0.33%)
Apr 09, 2007 8.069 8.095 7.983 8.082 7,906,670 +0.01(+0.16%)
Apr 05, 2007 8.056 8.089 7.996 8.069 5,300,005 +0.05(+0.58%)
Apr 04, 2007 8.135 8.148 7.983 8.023 14,108,156 -0.11(-1.38%)
Apr 03, 2007 8.128 8.372 8.089 8.135 5,140,121 +0.01(+0.08%)
Apr 02, 2007 8.155 8.155 8.082 8.128 3,546,667 +0.01(+0.16%)
Mar 30, 2007 8.135 8.141 8.069 8.115 6,925,549 +0.01(+0.16%)
Mar 29, 2007 8.108 8.161 8.023 8.102 6,497,926 -0.01(-0.08%)
Mar 28, 2007 8.168 8.201 8.076 8.108 5,525,472 -0.07(-0.89%)
Mar 27, 2007 8.135 8.207 8.135 8.181 10,619,428 -0.01(-0.08%)
Mar 26, 2007 8.273 8.313 8.148 8.188 6,088,072 -0.11(-1.35%)
Mar 23, 2007 8.326 8.339 8.260 8.300 5,585,205 -0.03(-0.40%)
Mar 22, 2007 8.260 8.372 8.260 8.333 11,885,762 +0.03(+0.40%)
Mar 21, 2007 8.247 8.319 8.207 8.300 8,512,424 +0.05(+0.64%)
Mar 20, 2007 8.221 8.293 8.207 8.247 6,054,488 +0.05(+0.64%)
Mar 19, 2007 8.194 8.240 8.188 8.194 6,049,369 +0.01(+0.08%)
Mar 16, 2007 8.306 8.413 8.174 8.188 10,499,327 -0.11(-1.35%)
Mar 15, 2007 8.141 8.333 8.108 8.300 5,965,488 +0.14(+1.70%)
Mar 14, 2007 8.108 8.194 8.043 8.161 9,777,835 +0.02(+0.24%)
Mar 13, 2007 8.286 8.352 8.122 8.141 5,923,312 -0.15(-1.75%)
Mar 12, 2007 8.161 8.333 8.082 8.286 4,362,239 +0.09(+1.13%)
Mar 09, 2007 8.168 8.214 8.108 8.194 3,315,556 +0.09(+1.14%)
Mar 08, 2007 8.082 8.161 8.043 8.102 4,997,681 +0.04(+0.49%)
Mar 07, 2007 8.122 8.155 8.010 8.062 8,837,489 -0.11(-1.29%)
Mar 06, 2007 8.049 8.188 7.977 8.168 10,197,266 +0.15(+1.81%)
Mar 05, 2007 8.056 8.102 7.990 8.023 4,620,117 -0.10(-1.22%)
Mar 02, 2007 8.247 8.247 8.076 8.122 6,960,135 -0.09(-1.04%)
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.