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

Interpublic GroupCompanies (NY: IPG )

31.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 24, 2011 7.793 7.813 7.607 7.647 8,645,197 -0.14(-1.79%)
May 23, 2011 7.740 7.846 7.726 7.786 10,891,116 -0.09(-1.18%)
May 20, 2011 7.885 7.985 7.783 7.879 12,809,241 +0.01(+0.17%)
May 19, 2011 7.766 7.919 7.740 7.866 11,158,036 +0.11(+1.37%)
May 18, 2011 7.402 7.766 7.395 7.760 16,998,996 +0.37(+5.02%)
May 17, 2011 7.355 7.435 7.276 7.388 11,241,140 -0.01(-0.18%)
May 16, 2011 7.567 7.594 7.375 7.402 13,389,704 -0.26(-3.37%)
May 13, 2011 7.567 7.707 7.538 7.660 14,580,665 +0.11(+1.49%)
May 12, 2011 7.422 7.600 7.349 7.547 11,673,138 +0.13(+1.70%)
May 11, 2011 7.494 7.534 7.309 7.422 10,968,373 -0.07(-0.88%)
May 10, 2011 7.422 7.528 7.402 7.488 15,123,477 +0.09(+1.25%)
May 09, 2011 7.528 7.584 7.355 7.395 11,864,543 -0.11(-1.41%)
May 06, 2011 7.554 7.634 7.455 7.501 12,113,078 +0.07(+0.89%)
May 05, 2011 7.422 7.561 7.372 7.435 10,078,435 -0.03(-0.44%)
May 04, 2011 7.581 7.619 7.382 7.468 13,652,393 -0.12(-1.57%)
May 03, 2011 7.547 7.634 7.468 7.587 20,683,332 +0.03(+0.44%)
May 02, 2011 7.607 7.614 7.547 7.554 29,049,494 -0.23(-2.98%)
Apr 29, 2011 7.786 7.832 7.634 7.786 19,798,854 +0.01(+0.17%)
Apr 28, 2011 8.184 8.210 7.726 7.773 42,023,540 -0.46(-5.56%)
Apr 27, 2011 8.064 8.310 7.919 8.230 21,122,352 +0.20(+2.48%)
Apr 26, 2011 8.131 8.157 8.018 8.031 5,992,422 -0.09(-1.06%)
Apr 25, 2011 8.150 8.157 8.104 8.117 6,512,888 -0.06(-0.73%)
Apr 21, 2011 7.859 8.190 7.813 8.177 14,272,125 +0.35(+4.49%)
Apr 20, 2011 7.945 7.945 7.786 7.826 13,210,542 +0.03(+0.34%)
Apr 19, 2011 7.760 7.813 7.627 7.799 12,139,916 +0.02(+0.26%)
Apr 18, 2011 7.740 7.813 7.627 7.779 8,716,152 -0.09(-1.18%)
Apr 15, 2011 7.952 8.011 7.872 7.872 8,500,663 -0.05(-0.67%)
Apr 14, 2011 7.912 7.958 7.816 7.925 9,018,765 -0.04(-0.50%)
Apr 13, 2011 7.958 8.025 7.859 7.965 8,470,254 +0.06(+0.75%)
Apr 12, 2011 7.872 7.938 7.760 7.905 11,417,543 -0.03(-0.33%)
Apr 11, 2011 8.044 8.091 7.905 7.932 9,986,163 -0.09(-1.07%)
Apr 08, 2011 8.217 8.237 7.945 8.018 9,526,653 -0.15(-1.87%)
Apr 07, 2011 8.223 8.270 8.104 8.170 8,701,223 -0.05(-0.64%)
Apr 06, 2011 8.396 8.422 8.177 8.223 9,872,561 -0.10(-1.19%)
Apr 05, 2011 8.369 8.455 8.296 8.323 7,908,875 -0.05(-0.55%)
Apr 04, 2011 8.396 8.475 8.329 8.369 9,230,569 +0.01(+0.08%)
Apr 01, 2011 8.250 8.482 8.203 8.363 14,544,834 +0.03(+0.40%)
Mar 31, 2011 8.170 8.363 8.131 8.329 16,452,420 +0.13(+1.53%)
Mar 30, 2011 8.084 8.237 8.044 8.203 31,268,056 +0.19(+2.31%)
Mar 29, 2011 8.044 8.051 7.952 8.018 10,689,877 -0.01(-0.08%)
Mar 28, 2011 8.051 8.101 8.011 8.025 16,841,312 +0.01(+0.08%)
Mar 25, 2011 8.018 8.084 7.938 8.018 30,131,638 +0.07(+0.92%)
Mar 24, 2011 7.925 7.972 7.806 7.945 18,848,486 +0.07(+0.84%)
Mar 23, 2011 7.905 7.919 7.786 7.879 18,954,490 -0.05(-0.59%)
Mar 22, 2011 8.084 8.111 7.872 7.925 8,632,544 -0.15(-1.81%)
Mar 21, 2011 8.084 8.091 8.011 8.071 12,895,057 +0.17(+2.18%)
Mar 18, 2011 8.064 8.097 7.879 7.899 17,951,552 -0.07(-0.83%)
Mar 17, 2011 7.978 8.025 7.919 7.965 10,542,297 +0.18(+2.30%)
Mar 16, 2011 7.938 8.038 7.779 7.786 17,833,692 -0.20(-2.49%)
Mar 15, 2011 7.958 8.237 7.932 7.985 16,477,565 -0.25(-3.06%)
Mar 14, 2011 8.349 8.455 8.137 8.237 11,455,277 -0.19(-2.20%)
Mar 11, 2011 8.369 8.508 8.343 8.422 10,176,108 +0.01(+0.08%)
Mar 10, 2011 8.508 8.548 8.379 8.416 15,007,303 -0.25(-2.83%)
Mar 09, 2011 8.601 8.780 8.495 8.661 13,950,357 +0.03(+0.38%)
Mar 08, 2011 8.509 8.746 8.443 8.628 14,100,922 +0.16(+1.87%)
Mar 07, 2011 8.634 8.680 8.410 8.469 12,010,002 -0.13(-1.46%)
Mar 04, 2011 8.562 8.680 8.482 8.595 8,651,699 +0.01(+0.08%)
Mar 03, 2011 8.572 8.720 8.548 8.588 8,440,768 +0.14(+1.64%)
Mar 02, 2011 8.278 8.575 8.278 8.449 9,501,354 +0.13(+1.59%)
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.