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

Interpublic GroupCompanies (NY: IPG )

31.00 -0.37 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2009 3.289 3.309 3.139 3.296 15,139,180 +0.02(+0.60%)
Jun 29, 2009 3.315 3.400 3.224 3.276 11,508,660 -0.05(-1.57%)
Jun 26, 2009 3.420 3.426 3.289 3.328 18,120,554 -0.09(-2.67%)
Jun 25, 2009 3.296 3.446 3.289 3.420 11,973,874 +0.14(+4.38%)
Jun 24, 2009 3.322 3.367 3.263 3.276 6,447,753 -0.03(-0.79%)
Jun 23, 2009 3.348 3.361 3.217 3.302 11,918,946 -0.03(-0.78%)
Jun 22, 2009 3.550 3.589 3.276 3.328 15,050,193 -0.30(-8.27%)
Jun 19, 2009 3.543 3.713 3.517 3.628 13,307,582 +0.13(+3.73%)
Jun 18, 2009 3.504 3.570 3.406 3.498 5,567,417 -0.04(-1.11%)
Jun 17, 2009 3.589 3.968 3.472 3.537 12,500,250 -0.05(-1.45%)
Jun 16, 2009 3.700 3.720 3.563 3.589 12,690,688 -0.19(-5.09%)
Jun 15, 2009 3.844 3.844 3.615 3.782 8,876,518 -0.13(-3.42%)
Jun 12, 2009 3.863 3.915 3.805 3.915 4,545,425 +0.02(+0.50%)
Jun 11, 2009 3.791 3.929 3.713 3.896 9,293,490 +0.11(+2.93%)
Jun 10, 2009 3.850 3.863 3.739 3.785 6,831,337 -0.03(-0.85%)
Jun 09, 2009 3.759 3.870 3.707 3.818 10,366,634 +0.07(+1.92%)
Jun 08, 2009 3.576 3.778 3.576 3.746 8,275,630 +0.03(+0.70%)
Jun 05, 2009 3.570 3.870 3.550 3.720 16,413,257 +0.20(+5.56%)
Jun 04, 2009 3.478 3.530 3.406 3.524 7,351,550 +0.05(+1.31%)
Jun 03, 2009 3.504 3.504 3.426 3.478 7,255,488 -0.07(-2.02%)
Jun 02, 2009 3.602 3.622 3.504 3.550 7,170,594 -0.05(-1.45%)
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.