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 (%)
Sep 30, 2009 5.006 5.125 4.914 4.960 17,770,474 -0.05(-0.92%)
Sep 29, 2009 4.881 5.033 4.848 5.006 12,525,286 +0.22(+4.53%)
Sep 28, 2009 4.611 4.828 4.604 4.789 4,596,317 +0.16(+3.43%)
Sep 25, 2009 4.624 4.736 4.584 4.630 6,008,704 -0.01(-0.28%)
Sep 24, 2009 4.808 4.828 4.551 4.644 10,462,374 -0.15(-3.03%)
Sep 23, 2009 4.769 4.940 4.756 4.789 10,871,447 +0.04(+0.83%)
Sep 22, 2009 4.736 4.914 4.723 4.749 7,802,221 -0.13(-2.70%)
Sep 21, 2009 4.881 4.940 4.703 4.881 9,537,158 -0.05(-0.94%)
Sep 18, 2009 4.848 4.987 4.848 4.927 9,213,779 +0.13(+2.61%)
Sep 17, 2009 4.828 4.874 4.696 4.802 10,027,659 +0.15(+3.26%)
Sep 16, 2009 4.776 4.861 4.644 4.650 13,528,898 -0.09(-1.81%)
Sep 15, 2009 4.419 4.808 4.274 4.736 20,313,932 +0.39(+8.95%)
Sep 14, 2009 4.406 4.472 4.307 4.347 8,570,248 -0.11(-2.37%)
Sep 11, 2009 4.459 4.531 4.386 4.452 6,427,190 -0.05(-1.03%)
Sep 10, 2009 4.406 4.512 4.320 4.498 7,195,181 +0.11(+2.40%)
Sep 09, 2009 4.235 4.406 4.136 4.393 10,813,585 +0.17(+4.06%)
Sep 08, 2009 4.149 4.228 4.037 4.221 10,264,997 +0.15(+3.56%)
Sep 04, 2009 3.964 4.083 3.964 4.076 7,400,155 +0.13(+3.17%)
Sep 03, 2009 3.984 4.010 3.918 3.951 8,094,775 -0.01(-0.33%)
Sep 02, 2009 4.103 4.103 3.872 3.964 11,664,520 -0.09(-2.28%)
Sep 01, 2009 4.109 4.314 4.050 4.057 11,157,431 -0.09(-2.23%)
Aug 31, 2009 4.162 4.235 4.076 4.149 6,839,462 -0.09(-2.02%)
Aug 28, 2009 4.353 4.380 4.149 4.235 8,260,915 -0.07(-1.53%)
Aug 27, 2009 4.241 4.314 4.063 4.301 8,028,954 +0.08(+1.88%)
Aug 26, 2009 4.334 4.353 4.149 4.221 10,343,312 -0.11(-2.44%)
Aug 25, 2009 4.281 4.360 4.195 4.327 6,980,346 +0.08(+1.86%)
Aug 24, 2009 4.274 4.340 4.208 4.248 9,738,751 -0.02(-0.46%)
Aug 21, 2009 4.063 4.433 4.063 4.268 12,045,287 +0.24(+6.07%)
Aug 20, 2009 3.892 4.076 3.892 4.024 12,159,997 +0.13(+3.39%)
Aug 19, 2009 3.898 3.951 3.826 3.892 6,819,279 -0.01(-0.34%)
Aug 18, 2009 3.898 3.944 3.872 3.905 8,179,305 -0.03(-0.75%)
Aug 17, 2009 4.129 4.057 3.872 3.935 7,673,572 -0.19(-4.71%)
Aug 14, 2009 4.215 4.261 4.063 4.129 9,535,114 -0.09(-2.19%)
Aug 13, 2009 4.063 4.400 4.063 4.221 24,055,974 +0.27(+6.84%)
Aug 12, 2009 3.931 4.030 3.905 3.951 14,427,051 -0.01(-0.33%)
Aug 11, 2009 3.832 4.010 3.799 3.964 16,316,405 +0.09(+2.39%)
Aug 10, 2009 3.925 4.010 3.812 3.872 10,067,955 -0.13(-3.14%)
Aug 07, 2009 3.720 4.037 3.667 3.997 20,089,572 +0.38(+10.38%)
Aug 06, 2009 3.780 3.809 3.588 3.621 10,908,368 -0.13(-3.51%)
Aug 05, 2009 3.806 3.806 3.648 3.753 9,471,448 -0.05(-1.39%)
Aug 04, 2009 3.694 3.819 3.595 3.806 18,088,600 +0.07(+1.77%)
Aug 03, 2009 3.502 3.819 3.430 3.740 18,152,246 +0.30(+8.83%)
Jul 31, 2009 3.430 3.516 3.357 3.437 15,422,849 +0.00(+0.00%)
Jul 30, 2009 3.450 3.588 3.344 3.437 19,973,002 +0.03(+0.77%)
Jul 29, 2009 3.423 3.463 3.318 3.410 24,463,368 -0.16(-4.44%)
Jul 28, 2009 3.615 3.687 3.489 3.568 30,522,876 -0.46(-11.46%)
Jul 27, 2009 4.103 4.155 3.964 4.030 16,906,500 -0.13(-3.02%)
Jul 24, 2009 4.116 4.169 3.958 4.155 315 +0.02(+0.48%)
Jul 23, 2009 3.819 4.182 3.740 4.136 20,730,248 +0.32(+8.29%)
Jul 22, 2009 3.694 3.878 3.694 3.819 6,468,471 +0.04(+1.05%)
Jul 21, 2009 3.634 3.780 3.608 3.780 13,042,809 +0.18(+4.94%)
Jul 20, 2009 3.562 3.641 3.470 3.601 11,391,573 +0.01(+0.37%)
Jul 17, 2009 3.601 3.615 3.463 3.588 5,803,801 +0.01(+0.18%)
Jul 16, 2009 3.443 3.628 3.437 3.582 7,446,803 +0.14(+4.02%)
Jul 15, 2009 3.410 3.578 3.146 3.443 15,031,161 +0.09(+2.55%)
Jul 14, 2009 3.153 3.390 3.153 3.357 9,423,453 +0.18(+5.82%)
Jul 13, 2009 3.153 3.206 3.146 3.173 5,690,790 +0.01(+0.21%)
Jul 10, 2009 3.133 3.225 3.047 3.166 6,606,846 +0.01(+0.21%)
Jul 09, 2009 3.140 3.265 3.014 3.159 10,142,746 +0.05(+1.70%)
Jul 08, 2009 3.212 3.219 3.094 3.107 12,845,228 -0.09(-2.89%)
Jul 07, 2009 3.166 3.232 3.107 3.199 16,374,257 +0.00(+0.00%)
Jul 06, 2009 3.179 3.311 3.146 3.199 9,695,686 -0.01(-0.21%)
Jul 02, 2009 3.265 3.338 3.199 3.206 6,190,342 -0.15(-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.