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

Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2008 4.745 5.023 4.687 5.003 22,034,028 +0.35(+7.49%)
Sep 29, 2008 5.191 5.236 4.577 4.655 18,082,600 -0.60(-11.43%)
Sep 26, 2008 5.178 5.294 5.178 5.255 0 +0.00(+0.00%)
Sep 25, 2008 5.113 5.346 5.094 5.255 12,241,506 +0.17(+3.43%)
Sep 24, 2008 5.100 5.171 5.049 5.081 6,230,424 -0.03(-0.63%)
Sep 23, 2008 5.184 5.258 5.094 5.113 8,577,266 -0.09(-1.74%)
Sep 22, 2008 5.468 5.520 5.171 5.204 9,464,044 -0.30(-5.51%)
Sep 19, 2008 5.055 5.685 5.055 5.507 0 +0.35(+6.76%)
Sep 18, 2008 5.171 5.217 4.829 5.158 21,387,000 +0.09(+1.78%)
Sep 17, 2008 5.359 5.359 5.062 5.068 14,532,901 -0.35(-6.44%)
Sep 16, 2008 5.449 5.507 5.333 5.417 13,653,810 -0.08(-1.53%)
Sep 15, 2008 5.604 5.733 5.488 5.501 12,734,622 -0.19(-3.29%)
Sep 12, 2008 5.804 5.920 5.591 5.688 17,159,624 -0.13(-2.22%)
Sep 11, 2008 5.662 5.843 5.623 5.817 15,134,966 +0.10(+1.81%)
Sep 10, 2008 5.888 5.933 5.688 5.714 10,176,919 -0.13(-2.21%)
Sep 09, 2008 6.049 6.062 5.843 5.843 11,656,284 -0.17(-2.79%)
Sep 08, 2008 5.862 6.024 5.849 6.011 10,091,440 +0.20(+3.44%)
Sep 05, 2008 5.681 5.849 5.636 5.810 0 +0.03(+0.56%)
Sep 04, 2008 5.953 5.998 5.752 5.778 10,586,201 -0.19(-3.14%)
Sep 03, 2008 5.953 6.256 5.920 5.965 7,137,414 -0.06(-1.07%)
Sep 02, 2008 6.166 6.217 5.991 6.030 7,615,380 -0.04(-0.64%)
Aug 29, 2008 6.101 6.159 6.017 6.069 0 -0.02(-0.32%)
Aug 28, 2008 5.978 6.101 5.978 6.088 5,946,381 +0.14(+2.28%)
Aug 27, 2008 5.849 5.978 5.849 5.953 7,906,648 +0.10(+1.65%)
Aug 26, 2008 6.036 6.069 5.830 5.856 15,139,684 -0.17(-2.89%)
Aug 25, 2008 5.991 6.056 5.959 6.030 8,409,903 -0.01(-0.11%)
Aug 22, 2008 5.946 6.062 5.920 6.036 0 +0.13(+2.19%)
Aug 21, 2008 5.688 5.946 5.688 5.907 6,966,968 +0.10(+1.78%)
Aug 20, 2008 5.888 5.920 5.727 5.804 9,907,808 -0.09(-1.53%)
Aug 19, 2008 5.959 5.998 5.830 5.894 8,224,612 -0.10(-1.62%)
Aug 18, 2008 6.217 6.230 5.927 5.991 9,307,048 -0.19(-3.03%)
Aug 15, 2008 6.082 6.178 5.875 6.178 0 +0.12(+2.03%)
Aug 14, 2008 5.727 6.095 5.707 6.056 7,817,134 +0.23(+3.99%)
Aug 13, 2008 5.843 5.872 5.733 5.823 12,447,166 -0.03(-0.44%)
Aug 12, 2008 5.856 5.888 5.778 5.849 7,367,203 -0.01(-0.11%)
Aug 11, 2008 5.707 5.907 5.707 5.856 8,898,743 +0.08(+1.45%)
Aug 08, 2008 5.727 5.823 5.701 5.772 9,289,147 -0.02(-0.33%)
Aug 07, 2008 5.804 5.823 5.707 5.791 9,660,149 -0.03(-0.55%)
Aug 06, 2008 5.778 5.856 5.662 5.823 10,392,949 +0.04(+0.67%)
Aug 05, 2008 5.507 5.810 5.507 5.785 17,429,476 +0.30(+5.54%)
Aug 04, 2008 5.604 5.630 5.449 5.481 10,216,554 -0.14(-2.53%)
Aug 01, 2008 5.707 5.765 5.610 5.623 14,244,565 -0.05(-0.91%)
Jul 31, 2008 5.488 5.778 5.410 5.675 23,062,254 +0.18(+3.29%)
Jul 30, 2008 5.423 5.946 5.404 5.494 41,259,172 +0.36(+7.04%)
Jul 29, 2008 5.133 5.300 4.991 5.133 9,810,796 +0.10(+1.92%)
Jul 28, 2008 5.139 5.197 5.023 5.036 6,518,029 -0.08(-1.64%)
Jul 25, 2008 5.068 5.120 4.965 5.120 5,118,426 +0.11(+2.19%)
Jul 24, 2008 5.139 5.223 4.984 5.010 6,867,135 -0.17(-3.36%)
Jul 23, 2008 5.036 5.217 5.010 5.184 6,142,030 +0.15(+2.95%)
Jul 22, 2008 4.842 5.049 4.842 5.036 3,645,646 +0.06(+1.30%)
Jul 21, 2008 4.997 5.087 4.945 4.971 5,482,266 -0.03(-0.52%)
Jul 18, 2008 4.945 5.029 4.874 4.997 7,981,238 +0.07(+1.44%)
Jul 17, 2008 4.945 4.945 4.784 4.926 11,176,200 +0.04(+0.79%)
Jul 16, 2008 4.700 4.926 4.681 4.887 8,331,243 +0.18(+3.84%)
Jul 15, 2008 4.719 4.784 4.590 4.706 10,140,400 -0.06(-1.22%)
Jul 14, 2008 4.932 4.991 4.752 4.765 7,364,336 -0.16(-3.28%)
Jul 11, 2008 5.023 5.023 4.816 4.926 8,770,120 -0.10(-1.93%)
Jul 10, 2008 5.094 5.139 4.991 5.023 7,573,565 -0.08(-1.52%)
Jul 09, 2008 5.294 5.307 5.100 5.100 6,929,351 -0.17(-3.19%)
Jul 08, 2008 5.165 5.300 5.094 5.268 11,086,448 +0.08(+1.62%)
Jul 07, 2008 5.397 5.442 5.152 5.184 7,908,299 -0.17(-3.25%)
Jul 04, 2008 5.333 5.410 5.275 5.359 6,705,892 +0.00(+0.00%)
Jul 03, 2008 5.333 5.410 5.275 5.359 6,705,892 +0.06(+1.22%)
Jul 02, 2008 5.430 5.436 5.275 5.294 4,996,277 -0.09(-1.68%)
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.