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 (%)
Jun 30, 2009 3.324 3.344 3.173 3.331 14,978,021 +0.02(+0.60%)
Jun 29, 2009 3.351 3.437 3.258 3.311 11,386,148 -0.05(-1.57%)
Jun 26, 2009 3.456 3.463 3.324 3.364 17,927,658 -0.09(-2.67%)
Jun 25, 2009 3.331 3.483 3.324 3.456 11,846,410 +0.15(+4.38%)
Jun 24, 2009 3.357 3.404 3.298 3.311 6,379,116 -0.03(-0.79%)
Jun 23, 2009 3.384 3.397 3.252 3.338 11,792,067 -0.03(-0.78%)
Jun 22, 2009 3.588 3.628 3.311 3.364 14,889,981 -0.30(-8.27%)
Jun 19, 2009 3.582 3.753 3.555 3.667 13,165,921 +0.13(+3.73%)
Jun 18, 2009 3.542 3.608 3.443 3.535 5,508,151 -0.04(-1.11%)
Jun 17, 2009 3.628 4.010 3.509 3.575 12,367,183 -0.05(-1.45%)
Jun 16, 2009 3.740 3.760 3.601 3.628 12,555,594 -0.19(-5.09%)
Jun 15, 2009 3.885 3.885 3.654 3.822 8,782,026 -0.14(-3.42%)
Jun 12, 2009 3.905 3.958 3.845 3.958 4,497,039 +0.02(+0.50%)
Jun 11, 2009 3.832 3.971 3.753 3.938 9,194,559 +0.11(+2.93%)
Jun 10, 2009 3.892 3.905 3.780 3.826 6,758,617 -0.03(-0.85%)
Jun 09, 2009 3.799 3.911 3.747 3.859 10,256,279 +0.07(+1.92%)
Jun 08, 2009 3.615 3.819 3.615 3.786 8,187,535 +0.03(+0.70%)
Jun 05, 2009 3.608 3.911 3.588 3.760 16,238,535 +0.20(+5.56%)
Jun 04, 2009 3.516 3.568 3.443 3.562 7,273,292 +0.05(+1.31%)
Jun 03, 2009 3.542 3.542 3.463 3.516 7,178,252 -0.07(-2.02%)
Jun 02, 2009 3.641 3.661 3.542 3.588 7,094,262 -0.05(-1.45%)
Jun 01, 2009 3.509 3.681 3.463 3.641 8,528,632 +0.18(+5.34%)
May 29, 2009 3.357 3.456 3.318 3.456 6,840,022 +0.12(+3.56%)
May 28, 2009 3.390 3.410 3.258 3.338 15,482,616 -0.01(-0.39%)
May 27, 2009 3.344 3.509 3.311 3.351 11,253,965 +0.01(+0.40%)
May 26, 2009 3.285 3.377 3.265 3.338 11,179,458 +0.01(+0.40%)
May 22, 2009 3.417 3.450 3.278 3.324 7,558,426 -0.08(-2.33%)
May 21, 2009 3.291 3.443 3.199 3.404 14,655,538 +0.06(+1.78%)
May 20, 2009 3.549 3.588 3.206 3.344 10,988,495 -0.17(-4.88%)
May 19, 2009 3.509 3.667 3.463 3.516 9,485,405 +0.05(+1.33%)
May 18, 2009 3.404 3.470 3.344 3.470 6,850,131 +0.11(+3.34%)
May 15, 2009 3.397 3.456 3.311 3.357 8,175,135 -0.06(-1.74%)
May 14, 2009 3.324 3.483 3.311 3.417 9,210,724 +0.06(+1.77%)
May 13, 2009 3.549 3.549 3.338 3.357 8,897,842 -0.22(-6.09%)
May 12, 2009 3.727 3.766 3.456 3.575 10,513,778 -0.11(-2.87%)
May 11, 2009 3.707 3.793 3.641 3.681 7,656,860 -0.16(-4.29%)
May 08, 2009 3.892 3.944 3.684 3.845 9,991,813 +0.05(+1.30%)
May 07, 2009 4.083 4.146 3.760 3.796 10,707,242 -0.23(-5.81%)
May 06, 2009 4.010 4.050 3.859 4.030 7,269,961 +0.14(+3.56%)
May 05, 2009 4.037 4.122 3.859 3.892 15,489,214 -0.15(-3.59%)
May 04, 2009 3.974 4.043 3.958 4.037 15,127,693 -0.13(-3.16%)
May 01, 2009 4.136 4.215 4.103 4.169 8,801,344 +0.04(+0.96%)
Apr 30, 2009 3.997 4.228 3.984 4.129 15,429,417 +0.13(+3.30%)
Apr 29, 2009 3.918 4.103 3.865 3.997 14,338,635 +0.12(+3.06%)
Apr 28, 2009 3.991 3.991 3.747 3.878 15,288,780 +0.22(+6.14%)
Apr 27, 2009 3.648 3.740 3.568 3.654 13,802,365 +0.00(+0.00%)
Apr 24, 2009 3.456 3.720 3.456 3.654 8,814,529 +0.21(+6.13%)
Apr 23, 2009 3.470 3.549 3.361 3.443 11,826,591 -0.03(-0.76%)
Apr 22, 2009 3.529 3.628 3.450 3.470 15,112,946 -0.11(-2.95%)
Apr 21, 2009 3.463 3.700 3.456 3.575 10,805,968 +0.09(+2.46%)
Apr 20, 2009 3.648 3.687 3.463 3.489 5,520,006 -0.24(-6.54%)
Apr 17, 2009 3.568 3.786 3.562 3.733 13,525,522 +0.20(+5.79%)
Apr 16, 2009 3.311 3.555 3.265 3.529 18,987,606 +0.23(+7.00%)
Apr 15, 2009 3.404 3.423 3.258 3.298 13,177,513 -0.13(-3.66%)
Apr 14, 2009 3.357 3.496 3.357 3.423 18,030,772 +0.02(+0.58%)
Apr 13, 2009 3.384 3.443 3.275 3.404 8,725,567 -0.03(-0.77%)
Apr 09, 2009 3.450 3.568 3.305 3.430 9,031,115 +0.13(+4.00%)
Apr 08, 2009 3.192 3.311 3.179 3.298 9,729,908 +0.11(+3.31%)
Apr 07, 2009 3.100 3.298 3.054 3.192 8,804,587 +0.02(+0.62%)
Apr 06, 2009 3.166 3.206 3.034 3.173 7,058,469 -0.02(-0.62%)
Apr 03, 2009 3.212 3.258 3.127 3.192 8,258,658 -0.02(-0.62%)
Apr 02, 2009 3.008 3.291 2.981 3.212 12,909,684 +0.28(+9.44%)
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.