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

Interpublic GroupCompanies (NY: IPG )

31.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2009 3.393 3.478 3.322 3.400 15,588,794 +0.00(+0.00%)
Jul 30, 2009 3.413 3.550 3.309 3.400 20,187,906 +0.03(+0.77%)
Jul 29, 2009 3.387 3.426 3.282 3.374 24,726,586 -0.16(-4.44%)
Jul 28, 2009 3.576 3.648 3.452 3.530 30,851,292 -0.46(-11.46%)
Jul 27, 2009 4.059 4.111 3.922 3.987 17,088,408 -0.12(-3.02%)
Jul 24, 2009 4.072 4.124 3.915 4.111 318 +0.02(+0.48%)
Jul 23, 2009 3.778 4.137 3.700 4.092 20,953,300 +0.31(+8.29%)
Jul 22, 2009 3.654 3.837 3.654 3.778 6,538,070 +0.04(+1.05%)
Jul 21, 2009 3.596 3.739 3.570 3.739 13,183,145 +0.18(+4.95%)
Jul 20, 2009 3.524 3.602 3.433 3.563 11,514,142 +0.01(+0.37%)
Jul 17, 2009 3.563 3.576 3.426 3.550 5,866,248 +0.01(+0.18%)
Jul 16, 2009 3.406 3.589 3.400 3.543 7,526,928 +0.14(+4.02%)
Jul 15, 2009 3.374 3.540 3.113 3.406 15,192,891 +0.08(+2.55%)
Jul 14, 2009 3.119 3.354 3.119 3.322 9,524,846 +0.18(+5.82%)
Jul 13, 2009 3.119 3.172 3.113 3.139 5,752,021 +0.01(+0.21%)
Jul 10, 2009 3.100 3.191 3.015 3.132 6,677,934 +0.01(+0.21%)
Jul 09, 2009 3.106 3.230 2.982 3.126 10,251,878 +0.05(+1.70%)
Jul 08, 2009 3.178 3.185 3.061 3.074 12,983,439 -0.09(-2.89%)
Jul 07, 2009 3.132 3.198 3.074 3.165 16,550,439 +0.00(+0.00%)
Jul 06, 2009 3.145 3.276 3.113 3.165 9,800,008 -0.01(-0.21%)
Jul 02, 2009 3.230 3.302 3.165 3.172 6,256,948 -0.14(-4.33%)
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.