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

Interpublic GroupCompanies (NY: IPG )

31.00 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2012 6.658 6.739 6.607 6.672 11,841,941 +0.01(+0.20%)
Jul 30, 2012 6.820 6.827 6.536 6.658 15,067,493 -0.18(-2.67%)
Jul 27, 2012 6.773 6.861 6.645 6.841 19,544,718 +0.15(+2.22%)
Jul 26, 2012 6.888 6.908 6.111 6.692 47,757,584 -0.74(-9.92%)
Jul 25, 2012 7.577 7.665 7.415 7.429 14,919,224 -0.13(-1.70%)
Jul 24, 2012 7.658 7.733 7.489 7.557 9,491,189 -0.11(-1.41%)
Jul 23, 2012 7.679 7.780 7.604 7.665 10,587,839 -0.17(-2.16%)
Jul 20, 2012 7.814 7.956 7.780 7.834 10,070,262 +0.02(+0.26%)
Jul 19, 2012 7.807 8.145 7.760 7.814 16,255,489 +0.04(+0.52%)
Jul 18, 2012 7.767 7.861 7.692 7.773 12,397,023 -0.02(-0.26%)
Jul 17, 2012 7.496 7.888 7.489 7.794 22,945,944 +0.37(+4.91%)
Jul 16, 2012 7.206 7.442 7.192 7.429 10,490,962 +0.20(+2.71%)
Jul 13, 2012 7.118 7.239 7.114 7.233 8,717,996 +0.13(+1.81%)
Jul 12, 2012 7.003 7.152 6.976 7.104 10,743,493 +0.06(+0.86%)
Jul 11, 2012 7.131 7.145 6.989 7.043 8,072,804 -0.09(-1.23%)
Jul 10, 2012 7.260 7.341 7.084 7.131 5,568,806 -0.08(-1.12%)
Jul 09, 2012 7.300 7.341 7.192 7.212 5,679,109 -0.12(-1.66%)
Jul 06, 2012 7.435 7.473 7.266 7.334 6,802,093 -0.21(-2.78%)
Jul 05, 2012 7.638 7.665 7.496 7.544 6,077,976 -0.15(-1.93%)
Jul 03, 2012 7.449 7.706 7.442 7.692 6,325,624 +0.23(+3.08%)
Jul 02, 2012 7.354 7.462 7.314 7.462 8,345,753 +0.13(+1.75%)
Jun 29, 2012 7.246 7.361 7.185 7.334 11,178,843 +0.27(+3.83%)
Jun 28, 2012 7.023 7.084 6.949 7.064 5,230,686 -0.03(-0.48%)
Jun 27, 2012 6.996 7.131 6.949 7.097 6,494,745 +0.14(+1.94%)
Jun 26, 2012 6.841 6.996 6.834 6.962 6,433,246 +0.13(+1.88%)
Jun 25, 2012 6.881 6.935 6.776 6.834 8,310,846 -0.14(-2.03%)
Jun 22, 2012 7.057 7.077 6.955 6.976 13,650,993 -0.05(-0.67%)
Jun 21, 2012 7.287 7.293 7.010 7.023 8,213,530 -0.26(-3.53%)
Jun 20, 2012 7.165 7.293 7.101 7.280 8,200,589 +0.11(+1.51%)
Jun 19, 2012 7.064 7.206 7.064 7.172 7,055,125 +0.14(+2.02%)
Jun 18, 2012 7.064 7.077 6.955 7.030 7,018,862 -0.07(-0.95%)
Jun 15, 2012 6.962 7.104 6.935 7.097 9,811,766 +0.11(+1.55%)
Jun 14, 2012 7.037 7.054 6.901 6.989 14,044,208 -0.01(-0.10%)
Jun 13, 2012 7.266 7.273 6.986 6.996 10,824,220 -0.30(-4.17%)
Jun 12, 2012 7.219 7.331 7.138 7.300 6,317,282 +0.11(+1.50%)
Jun 11, 2012 7.361 7.395 7.185 7.192 9,346,258 -0.14(-1.84%)
Jun 08, 2012 7.199 7.334 7.070 7.327 7,092,495 +0.12(+1.69%)
Jun 07, 2012 7.334 7.388 7.192 7.206 8,834,860 -0.02(-0.28%)
Jun 06, 2012 7.003 7.246 6.935 7.226 10,112,198 +0.26(+3.79%)
Jun 05, 2012 6.700 6.962 6.693 6.962 12,684,127 +0.23(+3.39%)
Jun 04, 2012 6.767 6.821 6.640 6.734 8,223,549 -0.03(-0.50%)
Jun 01, 2012 6.861 6.902 6.720 6.767 9,275,658 -0.22(-3.08%)
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%)
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.