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 (%)
Aug 31, 2010 5.547 5.612 5.482 5.560 113,468 +0.02(+0.35%)
Aug 30, 2010 5.651 5.684 5.498 5.540 13,195,193 -0.16(-2.75%)
Aug 27, 2010 5.671 5.744 5.580 5.697 15,710,438 +0.19(+3.44%)
Aug 26, 2010 5.508 5.645 5.495 5.508 1,225 -0.07(-1.29%)
Aug 25, 2010 5.436 5.606 5.403 5.580 6,950,639 +0.08(+1.42%)
Aug 24, 2010 5.371 5.593 5.345 5.501 1,000 +0.01(+0.24%)
Aug 23, 2010 5.638 5.658 5.449 5.488 6,606,053 -0.10(-1.87%)
Aug 20, 2010 5.508 5.651 5.462 5.593 6,832,684 +0.03(+0.47%)
Aug 19, 2010 5.612 5.664 5.521 5.566 1,000 -0.08(-1.39%)
Aug 18, 2010 5.645 5.775 5.547 5.645 7,133,884 -0.01(-0.12%)
Aug 17, 2010 5.625 5.710 5.583 5.651 6,051,409 +0.06(+1.05%)
Aug 16, 2010 5.573 5.658 5.540 5.593 6,893,547 -0.05(-0.81%)
Aug 13, 2010 5.638 5.710 5.612 5.638 4,134,165 -0.03(-0.58%)
Aug 12, 2010 5.671 5.749 5.593 5.671 10,581,538 -0.13(-2.25%)
Aug 11, 2010 5.893 5.991 5.775 5.801 9,481,832 -0.39(-6.32%)
Aug 10, 2010 6.193 6.232 6.066 6.193 306 -0.07(-1.04%)
Aug 09, 2010 6.121 6.258 6.030 6.258 9,259,145 +0.20(+3.23%)
Aug 06, 2010 6.062 6.121 5.912 6.062 14,285,522 -0.07(-1.06%)
Aug 05, 2010 5.919 6.232 5.893 6.128 11,842,990 +0.15(+2.51%)
Aug 04, 2010 5.886 5.997 5.867 5.978 7,922,384 +0.14(+2.46%)
Aug 03, 2010 5.938 5.984 5.788 5.834 12,480,593 -0.18(-2.93%)
Aug 02, 2010 6.095 6.134 5.978 6.010 13,410,787 +0.05(+0.77%)
Jul 30, 2010 5.977 6.036 5.423 5.965 12,285,890 +0.10(+1.78%)
Jul 29, 2010 5.938 5.965 5.573 5.860 612 +0.43(+7.93%)
Jul 28, 2010 5.429 5.456 5.351 5.429 599 +0.00(+0.00%)
Jul 27, 2010 5.429 5.508 5.390 5.429 799 -0.04(-0.72%)
Jul 26, 2010 5.345 5.469 5.292 5.469 7,928,070 +0.13(+2.44%)
Jul 23, 2010 5.221 5.384 5.208 5.338 8,269,899 +0.10(+1.87%)
Jul 22, 2010 5.071 5.266 5.071 5.240 4,579,351 +0.25(+5.10%)
Jul 21, 2010 5.142 5.155 4.973 4.986 7,906,263 -0.16(-3.05%)
Jul 20, 2010 5.142 5.208 4.894 5.142 11,775,893 +0.22(+4.51%)
Jul 19, 2010 4.796 4.935 4.783 4.920 8,456,399 +0.14(+3.01%)
Jul 16, 2010 4.777 5.077 4.770 4.777 10,437,977 -0.33(-6.51%)
Jul 15, 2010 5.129 5.168 4.999 5.110 4,873,488 -0.01(-0.25%)
Jul 14, 2010 5.116 5.149 5.031 5.123 6,744,131 -0.03(-0.63%)
Jul 13, 2010 5.077 5.155 4.992 5.155 14,949,839 +0.18(+3.61%)
Jul 12, 2010 4.999 5.090 4.940 4.976 5,195,071 -0.06(-1.23%)
Jul 09, 2010 5.038 5.057 4.947 5.038 5,337,161 +0.06(+1.18%)
Jul 08, 2010 4.888 5.005 4.816 4.979 11,837,455 +0.21(+4.38%)
Jul 07, 2010 4.659 4.796 4.607 4.770 7,890,124 +0.14(+2.96%)
Jul 06, 2010 4.575 4.725 4.562 4.633 505 +0.11(+2.45%)
Jul 02, 2010 4.522 4.699 4.477 4.522 7,119,046 -0.05(-1.00%)
Jul 01, 2010 4.692 4.699 4.535 4.568 16,857,318 -0.08(-1.82%)
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%)
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.