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

Interpublic GroupCompanies (NY: IPG )

30.44 -0.99 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 4.918 4.865 4.865 4.865 6,458,334 +0.07(+1.37%)
Dec 30, 2009 4.713 4.806 4.700 4.799 3,541,796 +0.05(+1.11%)
Dec 29, 2009 4.799 4.819 4.730 4.746 3,269,963 -0.03(-0.69%)
Dec 28, 2009 4.938 4.938 4.713 4.779 3,709,814 -0.10(-2.03%)
Dec 24, 2009 4.799 4.885 4.753 4.878 2,664,738 +0.12(+2.49%)
Dec 23, 2009 4.720 4.786 4.687 4.760 5,126,820 +0.03(+0.56%)
Dec 22, 2009 4.720 4.760 4.687 4.733 6,211,781 +0.01(+0.14%)
Dec 21, 2009 4.806 4.806 4.667 4.727 6,358,628 +0.00(+0.00%)
Dec 18, 2009 4.713 4.766 4.707 4.727 12,098,254 +0.02(+0.42%)
Dec 17, 2009 4.773 4.878 4.707 4.707 5,926,157 -0.18(-3.64%)
Dec 16, 2009 4.957 4.977 4.826 4.885 7,831,160 -0.03(-0.67%)
Dec 15, 2009 4.878 4.951 4.852 4.918 8,972,499 -0.05(-0.93%)
Dec 14, 2009 4.858 4.990 4.858 4.964 9,244,940 +0.19(+4.01%)
Dec 11, 2009 4.773 4.799 4.687 4.773 5,793,683 +0.04(+0.84%)
Dec 10, 2009 4.648 4.806 4.582 4.733 14,119,727 +0.16(+3.61%)
Dec 09, 2009 4.562 4.634 4.483 4.568 12,511,800 +0.02(+0.43%)
Dec 08, 2009 4.351 4.555 4.265 4.549 13,095,142 +0.23(+5.34%)
Dec 07, 2009 4.193 4.371 4.160 4.318 8,641,752 +0.13(+2.99%)
Dec 04, 2009 4.239 4.318 4.094 4.193 11,126,877 -0.04(-0.93%)
Dec 03, 2009 4.278 4.318 4.212 4.232 4,233,328 -0.05(-1.08%)
Dec 02, 2009 4.232 4.364 4.232 4.278 5,560,243 +0.01(+0.31%)
Dec 01, 2009 4.206 4.292 4.173 4.265 5,839,711 +0.09(+2.21%)
Nov 30, 2009 4.252 4.285 4.094 4.173 6,004,945 -0.09(-2.01%)
Nov 27, 2009 4.206 4.298 4.015 4.259 2,287,876 -0.10(-2.27%)
Nov 25, 2009 4.305 4.371 4.278 4.357 4,681,697 +0.04(+0.92%)
Nov 24, 2009 4.285 4.443 4.166 4.318 8,277,257 -0.13(-2.82%)
Nov 23, 2009 4.509 4.621 4.404 4.443 5,438,981 -0.06(-1.32%)
Nov 20, 2009 4.423 4.542 4.371 4.503 6,457,171 +0.04(+0.89%)
Nov 19, 2009 4.489 4.509 4.377 4.463 6,564,183 -0.07(-1.46%)
Nov 18, 2009 4.522 4.542 4.410 4.529 4,000,080 +0.01(+0.15%)
Nov 17, 2009 4.568 4.648 4.470 4.522 5,984,669 -0.11(-2.28%)
Nov 16, 2009 4.470 4.654 4.470 4.628 5,672,367 +0.16(+3.69%)
Nov 13, 2009 4.384 4.516 4.325 4.463 6,670,049 +0.12(+2.73%)
Nov 12, 2009 4.529 4.595 4.331 4.344 10,194,167 -0.18(-4.08%)
Nov 11, 2009 4.476 4.555 4.437 4.529 7,482,473 +0.11(+2.54%)
Nov 10, 2009 4.450 4.493 4.357 4.417 6,066,920 -0.05(-1.03%)
Nov 09, 2009 4.298 4.476 4.265 4.463 8,371,447 +0.20(+4.64%)
Nov 06, 2009 4.193 4.325 4.160 4.265 8,508,106 +0.06(+1.41%)
Nov 05, 2009 4.107 4.219 4.067 4.206 8,785,885 +0.18(+4.42%)
Nov 04, 2009 3.982 4.179 3.982 4.028 13,280,162 +0.08(+2.00%)
Nov 03, 2009 3.936 3.988 3.764 3.949 10,239,827 +0.07(+1.70%)
Nov 02, 2009 3.995 4.028 3.824 3.883 14,955,007 -0.09(-2.16%)
Oct 30, 2009 4.252 4.272 3.949 3.969 17,857,780 -0.23(-5.49%)
Oct 29, 2009 4.094 4.245 4.094 4.199 15,664,568 +0.27(+6.88%)
Oct 28, 2009 4.114 4.265 3.883 3.929 26,892,728 -0.10(-2.45%)
Oct 27, 2009 3.988 4.087 3.903 4.028 14,567,319 +0.03(+0.83%)
Oct 26, 2009 4.048 4.160 3.969 3.995 12,873,689 -0.04(-0.98%)
Oct 23, 2009 4.067 4.094 4.015 4.034 9,470,703 -0.15(-3.47%)
Oct 22, 2009 4.087 4.199 4.041 4.179 10,753,686 +0.11(+2.76%)
Oct 21, 2009 4.226 4.311 4.067 4.067 17,487,608 -0.21(-4.93%)
Oct 20, 2009 4.272 4.331 4.259 4.278 14,292,439 -0.15(-3.42%)
Oct 19, 2009 4.496 4.496 4.397 4.430 11,654,382 -0.05(-1.03%)
Oct 16, 2009 4.470 4.516 4.265 4.476 15,497,994 -0.05(-1.16%)
Oct 15, 2009 4.595 4.760 4.377 4.529 9,654,499 -0.09(-2.00%)
Oct 14, 2009 4.707 4.713 4.555 4.621 14,720,846 -0.02(-0.43%)
Oct 13, 2009 4.601 4.687 4.575 4.641 5,630,328 +0.05(+1.15%)
Oct 12, 2009 4.654 4.740 4.568 4.588 5,000,419 -0.07(-1.56%)
Oct 09, 2009 4.681 4.713 4.615 4.661 4,839,602 -0.01(-0.28%)
Oct 08, 2009 4.575 4.700 4.549 4.674 10,210,870 +0.14(+3.05%)
Oct 07, 2009 4.707 4.713 4.483 4.535 10,267,062 -0.15(-3.23%)
Oct 06, 2009 4.582 4.753 4.562 4.687 7,946,783 +0.13(+2.75%)
Oct 05, 2009 4.496 4.634 4.450 4.562 9,530,270 +0.05(+1.17%)
Oct 02, 2009 4.582 4.654 4.476 4.509 12,694,103 -0.15(-3.12%)
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.