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

Interpublic GroupCompanies (NY: IPG )

30.72 +0.19 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2011 6.324 6.365 6.162 6.338 11,422,629 +0.36(+6.11%)
Nov 29, 2011 5.933 6.081 5.892 5.973 7,863,125 +0.07(+1.26%)
Nov 28, 2011 5.926 6.046 5.842 5.899 10,349,501 +0.26(+4.52%)
Nov 25, 2011 5.556 5.758 5.550 5.644 4,313,710 +0.06(+1.08%)
Nov 23, 2011 5.751 5.805 5.583 5.583 8,262,083 -0.29(-4.91%)
Nov 22, 2011 5.946 6.006 5.825 5.872 6,232,477 -0.08(-1.35%)
Nov 21, 2011 5.858 5.986 5.838 5.952 7,262,097 -0.06(-1.00%)
Nov 18, 2011 6.221 6.221 6.006 6.013 8,694,427 -0.16(-2.61%)
Nov 17, 2011 6.281 6.332 6.120 6.174 8,488,102 -0.14(-2.23%)
Nov 16, 2011 6.228 6.449 6.221 6.315 10,980,327 -0.01(-0.11%)
Nov 15, 2011 6.295 6.379 6.194 6.322 6,504,926 -0.01(-0.11%)
Nov 14, 2011 6.362 6.422 6.241 6.328 5,539,831 -0.10(-1.57%)
Nov 11, 2011 6.375 6.479 6.338 6.429 7,586,661 +0.17(+2.79%)
Nov 10, 2011 6.335 6.395 6.187 6.254 10,497,258 +0.02(+0.32%)
Nov 09, 2011 6.301 6.389 6.167 6.234 15,312,658 -0.28(-4.33%)
Nov 08, 2011 6.577 6.590 6.382 6.516 9,506,059 +0.01(+0.10%)
Nov 07, 2011 6.496 6.560 6.426 6.509 9,985,583 +0.01(+0.21%)
Nov 04, 2011 6.409 6.570 6.395 6.496 10,545,673 -0.03(-0.41%)
Nov 03, 2011 6.342 6.543 6.167 6.523 14,465,404 +0.25(+3.96%)
Nov 02, 2011 6.160 6.335 6.120 6.275 10,953,003 +0.23(+3.89%)
Nov 01, 2011 6.033 6.335 5.986 6.040 22,325,428 -0.32(-5.06%)
Oct 31, 2011 6.563 6.617 6.355 6.362 15,638,533 -0.30(-4.44%)
Oct 28, 2011 6.852 7.046 6.570 6.657 36,496,900 +0.67(+11.21%)
Oct 27, 2011 5.993 6.060 5.879 5.986 23,335,316 +0.21(+3.72%)
Oct 26, 2011 5.724 5.818 5.597 5.771 9,001,733 +0.14(+2.50%)
Oct 25, 2011 5.832 5.832 5.624 5.630 8,497,803 -0.24(-4.11%)
Oct 24, 2011 5.704 5.946 5.664 5.872 8,311,361 +0.21(+3.80%)
Oct 21, 2011 5.664 5.791 5.523 5.657 10,156,778 +0.09(+1.57%)
Oct 20, 2011 5.442 5.630 5.342 5.570 11,645,012 +0.16(+2.98%)
Oct 19, 2011 5.335 5.516 5.248 5.409 11,978,040 +0.05(+0.88%)
Oct 18, 2011 5.006 5.416 4.932 5.362 28,380,206 +0.37(+7.39%)
Oct 17, 2011 5.107 5.261 4.973 4.993 21,059,130 -0.38(-7.12%)
Oct 14, 2011 5.402 5.442 5.255 5.375 10,628,982 +0.08(+1.52%)
Oct 13, 2011 5.456 5.456 5.211 5.295 15,112,562 -0.21(-3.90%)
Oct 12, 2011 5.463 5.577 5.436 5.510 7,604,956 +0.11(+2.11%)
Oct 11, 2011 5.234 5.442 5.174 5.395 8,307,324 +0.13(+2.42%)
Oct 10, 2011 5.241 5.375 5.167 5.268 7,140,990 +0.17(+3.29%)
Oct 07, 2011 5.275 5.322 4.999 5.100 10,966,726 -0.13(-2.44%)
Oct 06, 2011 5.134 5.275 5.080 5.228 13,580,726 +0.12(+2.37%)
Oct 05, 2011 5.013 5.147 4.899 5.107 14,116,211 +0.11(+2.15%)
Oct 04, 2011 4.536 5.010 4.516 4.999 15,800,958 +0.34(+7.19%)
Oct 03, 2011 4.798 4.838 4.651 4.664 26,257,050 -0.17(-3.47%)
Sep 30, 2011 4.859 4.939 4.771 4.832 12,322,813 -0.14(-2.83%)
Sep 29, 2011 4.999 5.073 4.852 4.973 11,295,324 +0.09(+1.93%)
Sep 28, 2011 5.308 5.335 4.852 4.879 15,815,901 -0.43(-8.09%)
Sep 27, 2011 5.161 5.389 5.161 5.308 14,459,665 +0.31(+6.17%)
Sep 26, 2011 4.919 5.006 4.677 4.999 16,074,289 +0.14(+2.90%)
Sep 23, 2011 4.818 4.912 4.771 4.859 16,097,495 +0.00(+0.00%)
Sep 22, 2011 4.919 5.067 4.758 4.859 18,886,696 -0.29(-5.61%)
Sep 21, 2011 5.409 5.449 5.140 5.147 22,716,814 -0.31(-5.66%)
Sep 20, 2011 5.080 5.610 5.080 5.456 27,227,358 +0.42(+8.26%)
Sep 19, 2011 5.187 5.201 4.999 5.040 17,578,044 -0.30(-5.65%)
Sep 16, 2011 5.409 5.452 5.295 5.342 12,792,239 +0.00(+0.00%)
Sep 15, 2011 5.308 5.395 5.281 5.342 13,997,328 +0.08(+1.53%)
Sep 14, 2011 5.167 5.328 5.100 5.261 13,460,113 +0.13(+2.62%)
Sep 13, 2011 5.020 5.154 4.999 5.127 10,551,576 +0.13(+2.55%)
Sep 12, 2011 4.912 5.013 4.845 4.999 14,073,300 -0.03(-0.53%)
Sep 09, 2011 5.134 5.147 4.979 5.026 11,192,104 -0.17(-3.35%)
Sep 08, 2011 5.322 5.382 5.167 5.201 13,703,512 -0.17(-3.13%)
Sep 07, 2011 5.140 5.375 5.093 5.369 9,788,286 +0.32(+6.24%)
Sep 06, 2011 4.993 5.120 4.967 5.053 12,695,433 -0.17(-3.31%)
Sep 02, 2011 5.300 5.373 5.186 5.226 9,531,658 -0.24(-4.38%)
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.