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 (%)
Jun 30, 2010 4.744 4.823 4.633 4.653 9,244 -0.09(-1.93%)
Jun 29, 2010 4.796 4.855 4.692 4.744 11,343,593 -0.29(-5.71%)
Jun 25, 2010 5.031 5.253 5.031 5.031 25,399,064 -0.16(-3.14%)
Jun 24, 2010 5.345 5.410 5.188 5.195 7,849,399 -0.19(-3.52%)
Jun 23, 2010 5.325 5.429 5.273 5.384 7,759,211 +0.06(+1.10%)
Jun 22, 2010 5.410 5.475 5.325 5.325 8,319,667 -0.10(-1.81%)
Jun 21, 2010 5.501 5.599 5.410 5.423 9,032,738 -0.01(-0.12%)
Jun 18, 2010 5.429 5.482 5.377 5.429 8,625,389 +0.03(+0.60%)
Jun 17, 2010 5.247 5.403 5.214 5.397 7,352,250 +0.14(+2.61%)
Jun 16, 2010 5.221 5.292 5.149 5.260 10,696,831 -0.02(-0.37%)
Jun 15, 2010 5.286 5.312 5.208 5.279 10,019,696 +0.08(+1.51%)
Jun 14, 2010 5.273 5.332 5.188 5.201 6,497,715 -0.01(-0.13%)
Jun 11, 2010 5.188 5.260 5.142 5.208 5,649,086 -0.06(-1.12%)
Jun 10, 2010 5.123 5.273 5.097 5.266 7,886,889 +0.27(+5.35%)
Jun 09, 2010 5.018 5.175 4.914 4.999 9,224,309 +0.01(+0.26%)
Jun 08, 2010 4.927 4.999 4.790 4.986 13,242,552 +0.08(+1.60%)
Jun 07, 2010 5.116 5.195 4.907 4.907 9,850,577 -0.21(-4.08%)
Jun 04, 2010 5.116 5.410 5.077 5.116 9,455,018 -0.31(-5.66%)
Jun 03, 2010 5.305 5.540 5.260 5.423 12,268,065 +0.12(+2.34%)
Jun 02, 2010 5.214 5.416 5.188 5.299 17,315 +0.13(+2.53%)
Jun 01, 2010 5.364 5.488 5.168 5.168 10,921,112 -0.28(-5.15%)
May 28, 2010 5.449 5.619 5.423 5.449 12,440,878 -0.15(-2.68%)
May 27, 2010 5.253 5.619 5.253 5.599 16,487,093 +0.25(+4.63%)
May 26, 2010 5.110 5.397 5.103 5.351 19,718,284 +0.26(+5.13%)
May 25, 2010 4.973 5.105 4.777 5.090 21,029,470 -0.05(-0.89%)
May 24, 2010 5.351 5.351 5.012 5.136 17,546,994 +0.07(+1.29%)
May 21, 2010 4.855 5.110 4.751 5.071 16,870,284 +0.12(+2.51%)
May 20, 2010 4.960 5.142 4.914 4.947 15,986,947 -0.21(-4.05%)
May 19, 2010 5.208 5.240 5.071 5.155 12,488,806 -0.09(-1.74%)
May 18, 2010 5.345 5.400 5.181 5.247 306 -0.03(-0.62%)
May 17, 2010 5.260 5.351 5.116 5.279 7,432,406 +0.03(+0.50%)
May 14, 2010 5.253 5.443 5.168 5.253 8,986,937 -0.22(-3.94%)
May 13, 2010 5.462 5.612 5.390 5.469 11,764,695 -0.03(-0.48%)
May 12, 2010 5.358 5.534 5.338 5.495 9,318,128 +0.16(+3.06%)
May 11, 2010 5.397 5.436 5.279 5.332 10,024,169 -0.12(-2.27%)
May 10, 2010 5.436 5.514 5.377 5.456 18,572,672 +0.42(+8.29%)
May 07, 2010 5.449 5.449 4.894 5.038 14,353,940 -0.22(-4.22%)
May 06, 2010 5.266 12.73 4.849 5.260 3,984 -0.12(-2.18%)
May 05, 2010 5.423 5.580 5.358 5.377 16,773,502 -0.14(-2.49%)
May 04, 2010 5.795 5.801 5.384 5.514 16,695,192 -0.35(-6.01%)
May 03, 2010 5.860 5.925 5.808 5.867 11,324,507 +0.05(+0.90%)
Apr 30, 2010 6.219 6.239 5.782 5.814 18,164,048 -0.39(-6.21%)
Apr 29, 2010 5.912 6.330 5.912 6.199 19,895,536 +0.15(+2.48%)
Apr 28, 2010 6.213 6.278 5.984 6.049 16,066,946 -0.10(-1.59%)
Apr 27, 2010 6.376 6.415 6.108 6.147 12,474,478 -0.29(-4.56%)
Apr 26, 2010 6.382 6.454 6.356 6.441 9,332,426 +0.09(+1.44%)
Apr 23, 2010 6.434 6.454 6.304 6.350 9,725,528 -0.08(-1.22%)
Apr 22, 2010 6.265 6.434 6.199 6.428 9,520,722 +0.14(+2.18%)
Apr 21, 2010 6.291 6.395 6.186 6.291 32,299 -0.07(-1.03%)
Apr 20, 2010 6.160 6.480 6.154 6.356 25,299,316 +0.44(+7.51%)
Apr 19, 2010 5.828 5.932 5.690 5.912 7,991,690 +0.07(+1.12%)
Apr 16, 2010 5.984 6.027 5.808 5.847 7,614,453 -0.17(-2.82%)
Apr 15, 2010 5.906 6.069 5.847 6.017 7,974,002 +0.11(+1.88%)
Apr 14, 2010 5.638 6.062 5.638 5.906 17,722,094 +0.27(+4.75%)
Apr 13, 2010 5.723 5.769 5.627 5.638 4,070,198 -0.08(-1.48%)
Apr 12, 2010 5.723 5.756 5.645 5.723 7,275,679 +0.03(+0.57%)
Apr 09, 2010 5.540 5.756 5.488 5.690 9,914,713 +0.16(+2.95%)
Apr 08, 2010 5.553 5.560 5.443 5.527 6,043,250 -0.05(-0.82%)
Apr 07, 2010 5.566 5.625 5.534 5.573 5,778,464 +0.01(+0.23%)
Apr 06, 2010 5.625 5.658 5.560 5.560 6,899,802 -0.05(-0.93%)
Apr 05, 2010 5.547 5.658 5.514 5.612 5,268,653 +0.07(+1.30%)
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.