Skip to main content

Interpublic GroupCompanies (NY: IPG )

32.63 -0.14 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.487 6.612 6.457 6.572 8,801,835 +0.09(+1.42%)
May 29, 2008 6.394 6.493 6.362 6.480 9,730,579 +0.05(+0.72%)
May 28, 2008 6.533 6.612 6.421 6.434 8,265,390 -0.05(-0.71%)
May 27, 2008 6.256 6.500 6.256 6.480 5,572,836 +0.15(+2.40%)
May 26, 2008 6.434 6.490 6.329 6.329 0 +0.00(+0.00%)
May 23, 2008 6.434 6.490 6.329 6.329 4,707,353 -0.13(-1.94%)
May 22, 2008 6.368 6.487 6.362 6.454 6,154,290 +0.04(+0.62%)
May 21, 2008 6.559 6.592 6.381 6.414 6,308,434 -0.14(-2.11%)
May 20, 2008 6.638 6.645 6.487 6.553 8,085,540 -0.11(-1.58%)
May 19, 2008 6.638 6.815 6.599 6.658 10,530,559 +0.02(+0.30%)
May 16, 2008 6.605 6.823 6.434 6.638 11,107,009 -0.21(-3.08%)
May 15, 2008 6.619 6.902 6.619 6.849 10,303,013 +0.20(+3.08%)
May 14, 2008 6.691 6.797 6.599 6.645 10,019,503 -0.01(-0.20%)
May 13, 2008 6.665 6.724 6.526 6.658 12,017,834 +0.00(+0.00%)
May 12, 2008 6.381 6.678 6.381 6.658 11,881,638 +0.25(+3.91%)
May 09, 2008 6.269 6.421 6.249 6.408 2,169,238 +0.05(+0.73%)
May 08, 2008 6.223 6.381 6.210 6.362 9,340,027 +0.16(+2.55%)
May 07, 2008 6.421 6.474 6.190 6.203 7,566,046 -0.21(-3.29%)
May 06, 2008 6.249 6.441 6.197 6.414 6,471,134 +0.11(+1.67%)
May 05, 2008 6.170 6.408 6.170 6.309 10,402,248 +0.09(+1.48%)
May 02, 2008 6.309 6.309 6.144 6.216 8,744,706 -0.02(-0.32%)
May 01, 2008 5.893 6.315 5.893 6.236 21,102,786 +0.27(+4.53%)
Apr 30, 2008 5.636 6.085 5.636 5.966 22,723,568 +0.33(+5.85%)
Apr 29, 2008 5.551 5.676 5.511 5.636 10,466,456 +0.03(+0.59%)
Apr 28, 2008 5.518 5.676 5.518 5.603 8,150,183 +0.05(+0.83%)
Apr 25, 2008 5.570 5.702 5.432 5.557 4,755,765 +0.00(+0.00%)
Apr 24, 2008 5.360 5.617 5.360 5.557 8,915,252 +0.18(+3.31%)
Apr 23, 2008 5.406 5.505 5.346 5.379 5,519,357 +0.01(+0.25%)
Apr 22, 2008 5.406 5.406 5.274 5.366 5,916,075 -0.01(-0.12%)
Apr 21, 2008 5.386 5.425 5.340 5.373 5,145,471 -0.05(-0.97%)
Apr 18, 2008 5.452 5.452 5.366 5.425 3,253,219 +0.07(+1.23%)
Apr 17, 2008 5.379 5.412 5.313 5.360 3,844,041 -0.01(-0.25%)
Apr 16, 2008 5.195 5.406 5.195 5.373 6,215,037 +0.16(+3.16%)
Apr 15, 2008 5.287 5.360 5.122 5.208 10,420,266 -0.18(-3.30%)
Apr 14, 2008 5.280 5.425 5.280 5.386 5,248,950 +0.11(+2.00%)
Apr 11, 2008 5.221 5.307 5.221 5.280 6,922,834 +0.01(+0.12%)
Apr 10, 2008 5.320 5.353 5.208 5.274 4,404,095 +0.00(+0.00%)
Apr 09, 2008 5.379 5.439 5.241 5.274 10,415,807 -0.13(-2.32%)
Apr 08, 2008 5.511 5.518 5.399 5.399 6,045,169 -0.13(-2.27%)
Apr 07, 2008 5.537 5.617 5.518 5.524 8,518,198 +0.02(+0.36%)
Apr 04, 2008 5.537 5.570 5.478 5.505 7,512,501 -0.11(-2.00%)
Apr 03, 2008 5.577 5.636 5.531 5.617 9,031,893 +0.02(+0.35%)
Apr 02, 2008 5.689 5.748 5.584 5.597 7,255,078 -0.04(-0.70%)
Apr 01, 2008 5.551 5.650 5.537 5.636 9,457,697 +0.09(+1.66%)
Mar 31, 2008 5.564 5.584 5.518 5.544 7,365,697 +0.01(+0.12%)
Mar 28, 2008 5.557 5.603 5.511 5.537 9,984,820 +0.01(+0.12%)
Mar 27, 2008 5.650 5.669 5.498 5.531 6,201,480 -0.09(-1.53%)
Mar 26, 2008 5.715 5.715 5.584 5.617 6,375,064 -0.11(-1.84%)
Mar 25, 2008 5.834 5.841 5.689 5.722 8,719,886 -0.07(-1.25%)
Mar 24, 2008 5.676 5.814 5.643 5.795 6,792,425 +0.13(+2.33%)
Mar 21, 2008 5.768 5.768 5.570 5.663 7,370,877 +0.00(+0.00%)
Mar 20, 2008 5.768 5.768 5.570 5.663 7,370,877 +0.07(+1.30%)
Mar 19, 2008 5.683 5.748 5.551 5.590 13,574,260 -0.01(-0.24%)
Mar 18, 2008 5.373 5.669 5.373 5.603 11,895,867 +0.25(+4.68%)
Mar 17, 2008 5.307 5.379 5.241 5.353 10,279,589 -0.02(-0.37%)
Mar 14, 2008 5.465 5.472 5.234 5.373 7,962,716 -0.07(-1.21%)
Mar 13, 2008 5.333 5.465 5.280 5.439 6,529,064 +0.04(+0.73%)
Mar 12, 2008 5.478 5.491 5.360 5.399 5,136,761 -0.05(-0.97%)
Mar 11, 2008 5.320 5.452 5.294 5.452 5,910,362 +0.13(+2.35%)
Mar 10, 2008 5.432 5.458 5.307 5.327 6,729,803 -0.11(-1.94%)
Mar 07, 2008 5.432 5.498 5.373 5.432 9,629,728 -0.05(-0.96%)
Mar 06, 2008 5.518 5.570 5.425 5.485 11,313,934 -0.05(-0.83%)
Mar 05, 2008 5.544 5.610 5.485 5.531 6,956,355 +0.04(+0.72%)
Mar 04, 2008 5.406 5.531 5.399 5.491 8,268,009 +0.03(+0.60%)
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.