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

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 3.144 3.424 3.078 3.385 14,049,542 +0.13(+4.01%)
Oct 30, 2008 3.405 3.437 3.118 3.255 15,101,378 +0.01(+0.20%)
Oct 29, 2008 3.535 3.581 3.222 3.248 17,487,582 -0.37(-10.11%)
Oct 28, 2008 2.628 3.613 2.628 3.613 26,351,812 +0.94(+35.12%)
Oct 27, 2008 2.700 2.778 2.583 2.674 12,548,980 -0.08(-2.84%)
Oct 24, 2008 2.681 2.811 2.609 2.752 10,197,760 -0.16(-5.38%)
Oct 23, 2008 2.818 2.954 2.713 2.909 19,041,802 +0.11(+3.96%)
Oct 22, 2008 2.974 2.981 2.726 2.798 16,187,130 -0.27(-8.92%)
Oct 21, 2008 3.294 3.339 3.059 3.072 15,863,644 -0.25(-7.65%)
Oct 20, 2008 3.189 3.359 3.189 3.326 13,483,131 +0.08(+2.41%)
Oct 17, 2008 3.150 3.424 3.131 3.248 17,802,232 -0.20(-5.68%)
Oct 16, 2008 3.163 3.457 3.072 3.444 21,984,736 +0.12(+3.73%)
Oct 15, 2008 3.698 3.757 3.281 3.320 12,374,582 -0.45(-11.94%)
Oct 14, 2008 4.076 4.135 3.639 3.770 18,324,376 -0.14(-3.67%)
Oct 13, 2008 3.555 3.985 3.496 3.913 14,242,775 +0.45(+12.99%)
Oct 10, 2008 3.587 3.724 3.202 3.463 0 -0.20(-5.52%)
Oct 09, 2008 3.952 4.122 3.665 3.665 13,329,268 -0.29(-7.26%)
Oct 08, 2008 3.978 4.311 3.887 3.952 16,224,221 -0.06(-1.46%)
Oct 07, 2008 4.350 4.448 3.959 4.011 17,227,754 -0.34(-7.80%)
Oct 06, 2008 4.565 4.650 4.142 4.350 17,000,842 -0.25(-5.39%)
Oct 03, 2008 4.807 4.950 4.585 4.598 0 -0.15(-3.16%)
Oct 02, 2008 4.983 5.061 4.742 4.748 10,047,831 -0.27(-5.45%)
Oct 01, 2008 4.983 5.074 4.924 5.022 8,531,243 -0.03(-0.65%)
Sep 30, 2008 4.794 5.074 4.735 5.055 21,811,052 +0.35(+7.49%)
Sep 29, 2008 5.244 5.289 4.624 4.702 17,899,612 -0.61(-11.43%)
Sep 26, 2008 5.231 5.348 5.231 5.309 0 +0.00(+0.00%)
Sep 25, 2008 5.165 5.400 5.146 5.309 12,117,627 +0.18(+3.43%)
Sep 24, 2008 5.152 5.224 5.100 5.133 6,167,374 -0.03(-0.63%)
Sep 23, 2008 5.237 5.312 5.146 5.165 8,490,467 -0.09(-1.74%)
Sep 22, 2008 5.524 5.576 5.224 5.257 9,368,271 -0.31(-5.51%)
Sep 19, 2008 5.107 5.743 5.107 5.563 0 +0.35(+6.76%)
Sep 18, 2008 5.224 5.270 4.879 5.211 21,170,572 +0.09(+1.78%)
Sep 17, 2008 5.413 5.413 5.113 5.120 14,385,834 -0.35(-6.44%)
Sep 16, 2008 5.505 5.563 5.387 5.472 13,515,639 -0.08(-1.53%)
Sep 15, 2008 5.661 5.792 5.544 5.557 12,605,753 -0.19(-3.29%)
Sep 12, 2008 5.863 5.981 5.648 5.746 16,985,976 -0.13(-2.22%)
Sep 11, 2008 5.720 5.902 5.681 5.876 14,981,806 +0.10(+1.81%)
Sep 10, 2008 5.948 5.994 5.746 5.772 10,073,933 -0.13(-2.21%)
Sep 09, 2008 6.111 6.124 5.902 5.902 11,538,327 -0.17(-2.79%)
Sep 08, 2008 5.922 6.085 5.909 6.072 9,989,319 +0.20(+3.44%)
Sep 05, 2008 5.739 5.909 5.694 5.870 0 +0.03(+0.56%)
Sep 04, 2008 6.013 6.059 5.811 5.837 10,479,073 -0.19(-3.14%)
Sep 03, 2008 6.013 6.320 5.981 6.026 7,065,186 -0.07(-1.07%)
Sep 02, 2008 6.229 6.281 6.052 6.092 7,538,316 -0.04(-0.64%)
Aug 29, 2008 6.163 6.222 6.079 6.131 0 -0.02(-0.32%)
Aug 28, 2008 6.039 6.163 6.039 6.150 5,886,206 +0.14(+2.28%)
Aug 27, 2008 5.909 6.039 5.909 6.013 7,826,636 +0.10(+1.65%)
Aug 26, 2008 6.098 6.131 5.889 5.916 14,986,476 -0.18(-2.89%)
Aug 25, 2008 6.052 6.118 6.020 6.092 8,324,798 -0.01(-0.11%)
Aug 22, 2008 6.007 6.124 5.981 6.098 0 +0.13(+2.19%)
Aug 21, 2008 5.746 6.007 5.746 5.968 6,896,465 +0.10(+1.78%)
Aug 20, 2008 5.948 5.981 5.785 5.863 9,807,545 -0.09(-1.53%)
Aug 19, 2008 6.020 6.059 5.889 5.955 8,141,382 -0.10(-1.62%)
Aug 18, 2008 6.281 6.294 5.987 6.052 9,212,864 -0.19(-3.03%)
Aug 15, 2008 6.144 6.242 5.935 6.242 0 +0.12(+2.03%)
Aug 14, 2008 5.785 6.157 5.766 6.118 7,738,028 +0.23(+3.99%)
Aug 13, 2008 5.902 5.932 5.792 5.883 12,321,206 -0.03(-0.44%)
Aug 12, 2008 5.916 5.948 5.837 5.909 7,292,650 -0.01(-0.11%)
Aug 11, 2008 5.766 5.968 5.766 5.916 8,808,691 +0.08(+1.45%)
Aug 08, 2008 5.785 5.883 5.759 5.831 9,195,144 -0.02(-0.33%)
Aug 07, 2008 5.863 5.883 5.766 5.850 9,562,392 -0.03(-0.55%)
Aug 06, 2008 5.837 5.916 5.720 5.883 10,287,777 +0.04(+0.67%)
Aug 05, 2008 5.563 5.870 5.563 5.844 17,253,096 +0.31(+5.54%)
Aug 04, 2008 5.661 5.687 5.505 5.537 10,113,167 -0.14(-2.53%)
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.