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

Interpublic GroupCompanies (NY: IPG )

30.27 -0.08 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2009 3.355 3.454 3.316 3.454 6,843,911 +0.12(+3.56%)
May 28, 2009 3.388 3.408 3.257 3.336 15,491,418 -0.01(-0.39%)
May 27, 2009 3.342 3.507 3.309 3.349 11,260,363 +0.01(+0.40%)
May 26, 2009 3.283 3.375 3.263 3.336 11,185,814 +0.01(+0.40%)
May 22, 2009 3.415 3.448 3.276 3.322 7,562,724 -0.08(-2.33%)
May 21, 2009 3.290 3.441 3.197 3.402 14,663,870 +0.06(+1.78%)
May 20, 2009 3.547 3.586 3.204 3.342 10,994,743 -0.17(-4.88%)
May 19, 2009 3.507 3.665 3.461 3.514 9,490,798 +0.05(+1.33%)
May 18, 2009 3.402 3.468 3.342 3.468 6,854,026 +0.11(+3.34%)
May 15, 2009 3.395 3.454 3.309 3.355 8,179,782 -0.06(-1.74%)
May 14, 2009 3.322 3.481 3.309 3.415 9,215,960 +0.06(+1.77%)
May 13, 2009 3.547 3.547 3.336 3.355 8,902,901 -0.22(-6.09%)
May 12, 2009 3.725 3.764 3.454 3.573 10,519,755 -0.11(-2.87%)
May 11, 2009 3.705 3.791 3.639 3.678 7,661,213 -0.16(-4.29%)
May 08, 2009 3.889 3.942 3.682 3.843 9,997,494 +0.05(+1.30%)
May 07, 2009 4.081 4.143 3.758 3.794 10,713,329 -0.23(-5.81%)
May 06, 2009 4.008 4.048 3.856 4.028 7,274,094 +0.14(+3.56%)
May 05, 2009 4.034 4.120 3.856 3.889 15,498,020 -0.15(-3.59%)
May 04, 2009 3.972 4.041 3.955 4.034 15,136,294 -0.13(-3.16%)
May 01, 2009 4.133 4.212 4.100 4.166 8,806,348 +0.04(+0.96%)
Apr 30, 2009 3.995 4.226 3.982 4.127 15,438,189 +0.13(+3.30%)
Apr 29, 2009 3.916 4.100 3.863 3.995 14,346,787 +0.12(+3.06%)
Apr 28, 2009 3.988 3.988 3.744 3.876 15,297,472 +0.22(+6.14%)
Apr 27, 2009 3.646 3.738 3.566 3.652 13,810,212 +0.00(+0.00%)
Apr 24, 2009 3.454 3.718 3.454 3.652 8,819,541 +0.21(+6.13%)
Apr 23, 2009 3.468 3.547 3.359 3.441 11,833,314 -0.03(-0.76%)
Apr 22, 2009 3.527 3.626 3.448 3.468 15,121,539 -0.11(-2.95%)
Apr 21, 2009 3.461 3.698 3.454 3.573 10,812,112 +0.09(+2.46%)
Apr 20, 2009 3.646 3.685 3.461 3.487 5,523,145 -0.24(-6.54%)
Apr 17, 2009 3.566 3.784 3.560 3.731 13,533,212 +0.20(+5.79%)
Apr 16, 2009 3.309 3.553 3.263 3.527 18,998,402 +0.23(+7.00%)
Apr 15, 2009 3.402 3.421 3.257 3.296 13,185,005 -0.13(-3.66%)
Apr 14, 2009 3.355 3.494 3.355 3.421 18,041,022 +0.02(+0.58%)
Apr 13, 2009 3.382 3.441 3.273 3.402 8,730,527 -0.03(-0.77%)
Apr 09, 2009 3.448 3.566 3.303 3.428 9,036,250 +0.13(+4.00%)
Apr 08, 2009 3.191 3.309 3.177 3.296 9,735,440 +0.11(+3.31%)
Apr 07, 2009 3.098 3.296 3.052 3.191 8,809,593 +0.02(+0.62%)
Apr 06, 2009 3.164 3.204 3.032 3.171 7,062,482 -0.02(-0.62%)
Apr 03, 2009 3.210 3.257 3.125 3.191 8,263,353 -0.02(-0.62%)
Apr 02, 2009 3.006 3.290 2.980 3.210 12,917,024 +0.28(+9.44%)
Apr 01, 2009 2.709 2.934 2.670 2.934 7,537,873 +0.22(+8.01%)
Mar 31, 2009 2.775 2.802 2.657 2.716 6,085,080 -0.03(-1.20%)
Mar 30, 2009 2.703 2.775 2.670 2.749 7,804,982 -0.22(-7.33%)
Mar 26, 2009 2.967 2.999 2.861 2.967 7,107,691 +0.01(+0.45%)
Mar 25, 2009 2.920 2.980 2.759 2.953 12,684,803 +0.04(+1.36%)
Mar 24, 2009 2.901 2.986 2.868 2.914 11,431,262 -0.07(-2.43%)
Mar 23, 2009 2.795 2.986 2.789 2.986 15,634,624 +0.36(+13.82%)
Mar 20, 2009 2.716 2.723 2.571 2.624 7,178,854 -0.16(-5.69%)
Mar 19, 2009 2.854 2.854 2.657 2.782 8,113,867 +0.01(+0.24%)
Mar 18, 2009 2.637 2.795 2.571 2.775 12,053,483 +0.13(+4.99%)
Mar 17, 2009 2.584 2.643 2.505 2.643 9,381,712 +0.06(+2.30%)
Mar 16, 2009 2.676 2.723 2.564 2.584 9,141,902 -0.06(-2.24%)
Mar 13, 2009 2.769 2.789 2.617 2.643 0 -0.08(-2.91%)
Mar 12, 2009 2.584 2.795 2.512 2.723 12,365,119 +0.13(+5.09%)
Mar 11, 2009 2.703 2.703 2.531 2.591 8,801,124 +0.02(+0.77%)
Mar 10, 2009 2.538 2.611 2.466 2.571 12,159,098 +0.10(+4.00%)
Mar 09, 2009 2.492 2.604 2.400 2.472 7,671,926 -0.01(-0.53%)
Mar 06, 2009 2.485 2.630 2.373 2.485 0 -0.01(-0.53%)
Mar 05, 2009 2.670 2.690 2.442 2.498 11,605,565 -0.18(-6.65%)
Mar 04, 2009 2.492 2.756 2.492 2.676 15,453,475 +0.30(+12.47%)
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.