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

Interpublic GroupCompanies (NY: IPG )

31.98 +0.20 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 31, 2013 9.994 10.06 9.890 9.890 6,104,669 -0.15(-1.52%)
May 30, 2013 10.03 10.09 9.994 10.04 3,579,910 +0.03(+0.28%)
May 29, 2013 10.13 10.18 9.984 10.02 3,892,428 -0.19(-1.91%)
May 28, 2013 10.26 10.33 10.20 10.21 4,027,789 +0.08(+0.82%)
May 24, 2013 9.904 10.13 9.855 10.13 3,783,781 +0.16(+1.61%)
May 23, 2013 9.925 10.08 9.890 9.966 5,039,643 -0.08(-0.76%)
May 22, 2013 10.12 10.28 10.00 10.04 5,413,435 -0.08(-0.76%)
May 21, 2013 10.22 10.29 10.11 10.12 5,897,916 -0.11(-1.09%)
May 20, 2013 10.28 10.32 10.21 10.23 3,138,065 -0.05(-0.47%)
May 17, 2013 10.24 10.29 10.15 10.28 5,359,367 +0.06(+0.54%)
May 16, 2013 10.36 10.42 10.18 10.22 3,888,737 -0.14(-1.34%)
May 15, 2013 10.36 10.38 10.28 10.36 6,511,088 +0.03(+0.27%)
May 13, 2013 10.34 10.37 10.25 10.34 4,154,334 -0.01(-0.13%)
May 10, 2013 10.27 10.36 10.25 10.35 6,019,740 +0.09(+0.88%)
May 09, 2013 10.08 10.27 10.06 10.26 6,732,430 +0.18(+1.79%)
May 08, 2013 10.04 10.11 10.01 10.08 6,846,498 +0.01(+0.14%)
May 07, 2013 9.862 10.06 9.855 10.06 7,204,049 +0.24(+2.48%)
May 06, 2013 9.758 9.848 9.716 9.820 3,222,478 +0.05(+0.50%)
May 03, 2013 9.737 9.813 9.695 9.772 4,330,885 +0.08(+0.79%)
May 02, 2013 9.480 9.737 9.445 9.695 7,742,757 +0.25(+2.65%)
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.