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

Interpublic GroupCompanies (NY: IPG )

31.70 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2009 5.006 5.125 4.914 4.960 17,770,474 -0.05(-0.92%)
Sep 29, 2009 4.881 5.033 4.848 5.006 12,525,286 +0.22(+4.53%)
Sep 28, 2009 4.611 4.828 4.604 4.789 4,596,317 +0.16(+3.43%)
Sep 25, 2009 4.624 4.736 4.584 4.630 6,008,704 -0.01(-0.28%)
Sep 24, 2009 4.808 4.828 4.551 4.644 10,462,374 -0.15(-3.03%)
Sep 23, 2009 4.769 4.940 4.756 4.789 10,871,447 +0.04(+0.83%)
Sep 22, 2009 4.736 4.914 4.723 4.749 7,802,221 -0.13(-2.70%)
Sep 21, 2009 4.881 4.940 4.703 4.881 9,537,158 -0.05(-0.94%)
Sep 18, 2009 4.848 4.987 4.848 4.927 9,213,779 +0.13(+2.61%)
Sep 17, 2009 4.828 4.874 4.696 4.802 10,027,659 +0.15(+3.26%)
Sep 16, 2009 4.776 4.861 4.644 4.650 13,528,898 -0.09(-1.81%)
Sep 15, 2009 4.419 4.808 4.274 4.736 20,313,932 +0.39(+8.95%)
Sep 14, 2009 4.406 4.472 4.307 4.347 8,570,248 -0.11(-2.37%)
Sep 11, 2009 4.459 4.531 4.386 4.452 6,427,190 -0.05(-1.03%)
Sep 10, 2009 4.406 4.512 4.320 4.498 7,195,181 +0.11(+2.40%)
Sep 09, 2009 4.235 4.406 4.136 4.393 10,813,585 +0.17(+4.06%)
Sep 08, 2009 4.149 4.228 4.037 4.221 10,264,997 +0.15(+3.56%)
Sep 04, 2009 3.964 4.083 3.964 4.076 7,400,155 +0.13(+3.17%)
Sep 03, 2009 3.984 4.010 3.918 3.951 8,094,775 -0.01(-0.33%)
Sep 02, 2009 4.103 4.103 3.872 3.964 11,664,520 -0.09(-2.28%)
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.