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

Interpublic GroupCompanies (NY: IPG )

30.50 +0.06 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 28, 2012 7.627 7.665 7.510 7.640 9,219,995 -0.01(-0.18%)
Sep 27, 2012 7.661 7.709 7.524 7.654 8,067,219 +0.05(+0.63%)
Sep 26, 2012 7.737 7.761 7.586 7.606 6,415,553 -0.12(-1.60%)
Sep 25, 2012 7.908 7.936 7.720 7.730 6,046,001 -0.13(-1.66%)
Sep 24, 2012 7.943 7.970 7.805 7.860 6,172,297 -0.10(-1.21%)
Sep 21, 2012 8.032 8.156 7.943 7.957 9,708,384 -0.02(-0.26%)
Sep 20, 2012 7.963 8.032 7.840 7.977 8,415,049 -0.05(-0.60%)
Sep 19, 2012 7.888 8.080 7.888 8.025 7,808,480 +0.12(+1.48%)
Sep 18, 2012 8.012 8.032 7.826 7.908 10,940,369 -0.10(-1.29%)
Sep 17, 2012 7.998 8.135 7.970 8.012 8,251,313 +0.01(+0.09%)
Sep 14, 2012 8.115 8.204 7.984 8.005 15,768,883 -0.06(-0.77%)
Sep 13, 2012 7.957 8.128 7.867 8.066 12,295,949 +0.10(+1.29%)
Sep 12, 2012 7.757 7.984 7.744 7.963 15,736,779 +0.26(+3.39%)
Sep 11, 2012 7.565 7.730 7.565 7.702 6,778,043 +0.09(+1.17%)
Sep 10, 2012 7.496 7.726 7.469 7.613 6,082,245 +0.07(+0.91%)
Sep 07, 2012 7.544 7.623 7.414 7.544 7,875,219 -0.02(-0.27%)
Sep 06, 2012 7.462 7.620 7.452 7.565 7,403,598 +0.18(+2.42%)
Sep 05, 2012 7.386 7.455 7.324 7.386 6,817,708 +0.03(+0.37%)
Sep 04, 2012 7.283 7.472 7.256 7.359 6,816,715 +0.09(+1.23%)
Aug 31, 2012 7.317 7.338 7.215 7.269 4,805,967 +0.01(+0.09%)
Aug 30, 2012 7.235 7.283 7.167 7.263 8,195,409 -0.05(-0.65%)
Aug 29, 2012 7.297 7.345 7.263 7.310 6,169,857 -0.04(-0.56%)
Aug 27, 2012 7.420 7.474 7.321 7.351 6,321,309 -0.03(-0.46%)
Aug 24, 2012 7.413 7.481 7.365 7.386 8,204,398 -0.03(-0.46%)
Aug 23, 2012 7.556 7.611 7.396 7.420 10,171,334 -0.14(-1.81%)
Aug 22, 2012 7.789 7.816 7.447 7.556 16,990,908 -0.26(-3.32%)
Aug 21, 2012 7.775 7.966 7.734 7.816 15,853,778 +0.05(+0.70%)
Aug 20, 2012 7.693 7.789 7.611 7.761 12,554,214 +0.06(+0.80%)
Aug 17, 2012 7.563 7.748 7.515 7.700 10,738,090 +0.13(+1.71%)
Aug 16, 2012 7.358 7.611 7.328 7.570 9,950,797 +0.25(+3.36%)
Aug 15, 2012 7.228 7.331 7.222 7.324 5,777,259 +0.07(+0.94%)
Aug 14, 2012 7.324 7.372 7.228 7.256 6,144,994 -0.01(-0.19%)
Aug 13, 2012 7.324 7.324 7.140 7.269 7,191,272 -0.07(-0.93%)
Aug 10, 2012 7.310 7.433 7.249 7.338 8,522,478 -0.03(-0.37%)
Aug 09, 2012 7.256 7.399 7.201 7.365 13,527,685 +0.29(+4.05%)
Aug 08, 2012 7.092 7.181 7.037 7.078 9,362,213 -0.05(-0.67%)
Aug 07, 2012 6.969 7.140 6.969 7.126 12,689,958 +0.22(+3.17%)
Aug 06, 2012 6.723 7.010 6.634 6.907 21,913,930 -0.59(-7.84%)
Aug 03, 2012 6.709 7.550 6.709 7.495 59,197,572 +0.88(+13.33%)
Aug 02, 2012 6.579 6.757 6.559 6.614 9,245,203 -0.07(-1.02%)
Aug 01, 2012 6.723 6.757 6.586 6.682 15,753,570 -0.06(-0.91%)
Jul 31, 2012 6.730 6.812 6.678 6.743 11,715,882 +0.01(+0.20%)
Jul 30, 2012 6.894 6.901 6.607 6.730 14,907,098 -0.18(-2.67%)
Jul 27, 2012 6.846 6.935 6.716 6.914 19,336,662 +0.15(+2.22%)
Jul 26, 2012 6.962 6.983 6.176 6.764 47,249,200 -0.74(-9.92%)
Jul 25, 2012 7.659 7.748 7.495 7.509 14,760,407 -0.13(-1.70%)
Jul 24, 2012 7.741 7.816 7.570 7.638 9,390,155 -0.11(-1.41%)
Jul 23, 2012 7.761 7.864 7.686 7.748 10,475,130 -0.17(-2.16%)
Jul 20, 2012 7.898 8.041 7.864 7.919 9,963,062 +0.02(+0.26%)
Jul 19, 2012 7.891 8.233 7.843 7.898 16,082,447 +0.04(+0.52%)
Jul 18, 2012 7.850 7.946 7.775 7.857 12,265,055 -0.02(-0.26%)
Jul 17, 2012 7.577 7.973 7.570 7.878 22,701,682 +0.37(+4.91%)
Jul 16, 2012 7.283 7.522 7.269 7.509 10,379,284 +0.20(+2.71%)
Jul 13, 2012 7.194 7.317 7.191 7.310 8,625,191 +0.13(+1.81%)
Jul 12, 2012 7.078 7.228 7.051 7.181 10,629,128 +0.06(+0.86%)
Jul 11, 2012 7.208 7.222 7.064 7.119 7,986,868 -0.09(-1.23%)
Jul 10, 2012 7.338 7.420 7.160 7.208 5,509,525 -0.08(-1.12%)
Jul 09, 2012 7.379 7.420 7.269 7.290 5,618,654 -0.12(-1.66%)
Jul 06, 2012 7.515 7.553 7.345 7.413 6,729,684 -0.21(-2.78%)
Jul 05, 2012 7.720 7.748 7.577 7.625 6,013,275 -0.15(-1.93%)
Jul 03, 2012 7.529 7.789 7.522 7.775 6,258,287 +0.23(+3.08%)
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.