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

Interpublic GroupCompanies (NY: IPG )

30.72 +0.33 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2013 9.994 10.06 9.890 9.890 6,104,669 -0.15(-1.52%)
May 30, 2013 10.03 10.09 9.994 10.04 3,579,910 +0.03(+0.28%)
May 29, 2013 10.13 10.18 9.984 10.02 3,892,428 -0.19(-1.91%)
May 28, 2013 10.26 10.33 10.20 10.21 4,027,789 +0.08(+0.82%)
May 24, 2013 9.904 10.13 9.855 10.13 3,783,781 +0.16(+1.61%)
May 23, 2013 9.925 10.08 9.890 9.966 5,039,643 -0.08(-0.76%)
May 22, 2013 10.12 10.28 10.00 10.04 5,413,435 -0.08(-0.76%)
May 21, 2013 10.22 10.29 10.11 10.12 5,897,916 -0.11(-1.09%)
May 20, 2013 10.28 10.32 10.21 10.23 3,138,065 -0.05(-0.47%)
May 17, 2013 10.24 10.29 10.15 10.28 5,359,367 +0.06(+0.54%)
May 16, 2013 10.36 10.42 10.18 10.22 3,888,737 -0.14(-1.34%)
May 15, 2013 10.36 10.38 10.28 10.36 6,511,088 +0.03(+0.27%)
May 13, 2013 10.34 10.37 10.25 10.34 4,154,334 -0.01(-0.13%)
May 10, 2013 10.27 10.36 10.25 10.35 6,019,740 +0.09(+0.88%)
May 09, 2013 10.08 10.27 10.06 10.26 6,732,430 +0.18(+1.79%)
May 08, 2013 10.04 10.11 10.01 10.08 6,846,498 +0.01(+0.14%)
May 07, 2013 9.862 10.06 9.855 10.06 7,204,049 +0.24(+2.48%)
May 06, 2013 9.758 9.848 9.716 9.820 3,222,478 +0.05(+0.50%)
May 03, 2013 9.737 9.813 9.695 9.772 4,330,885 +0.08(+0.79%)
May 02, 2013 9.480 9.737 9.445 9.695 7,742,757 +0.25(+2.65%)
May 01, 2013 9.563 9.612 9.438 9.445 5,056,793 -0.18(-1.88%)
Apr 30, 2013 9.563 9.626 9.459 9.626 5,436,834 +0.06(+0.58%)
Apr 29, 2013 9.688 9.730 9.570 9.570 5,603,129 -0.15(-1.50%)
Apr 26, 2013 9.869 9.869 9.716 9.716 7,898,348 -0.15(-1.55%)
Apr 25, 2013 9.758 9.980 9.688 9.869 11,248,745 +0.14(+1.43%)
Apr 24, 2013 9.654 9.786 9.654 9.730 11,259,215 +0.07(+0.72%)
Apr 23, 2013 9.480 9.744 9.459 9.660 12,950,808 +0.23(+2.43%)
Apr 22, 2013 9.354 9.487 9.327 9.431 9,863,303 +0.06(+0.67%)
Apr 19, 2013 9.320 9.452 9.146 9.368 15,510,225 +0.38(+4.26%)
Apr 18, 2013 9.132 9.250 8.937 8.986 8,480,173 -0.09(-1.00%)
Apr 17, 2013 9.111 9.132 9.000 9.076 6,969,960 -0.10(-1.14%)
Apr 16, 2013 9.090 9.205 9.021 9.181 11,153,547 +0.16(+1.77%)
Apr 15, 2013 9.445 9.459 8.958 9.021 11,419,588 -0.47(-4.98%)
Apr 12, 2013 9.424 9.528 9.368 9.494 3,877,900 +0.01(+0.07%)
Apr 11, 2013 9.501 9.525 9.396 9.487 5,218,982 -0.01(-0.07%)
Apr 10, 2013 9.306 9.494 9.285 9.494 7,060,355 +0.22(+2.40%)
Apr 09, 2013 9.278 9.320 9.194 9.271 6,139,795 -0.01(-0.15%)
Apr 08, 2013 9.160 9.327 9.097 9.285 6,947,079 +0.12(+1.29%)
Apr 05, 2013 8.958 9.174 8.920 9.167 7,289,320 +0.12(+1.31%)
Apr 04, 2013 9.007 9.083 8.986 9.048 9,772,122 +0.06(+0.62%)
Apr 03, 2013 9.069 9.108 8.948 8.993 5,630,902 -0.05(-0.54%)
Apr 02, 2013 9.035 9.146 8.979 9.041 9,822,050 +0.06(+0.70%)
Apr 01, 2013 9.062 9.062 8.875 8.979 6,837,549 -0.08(-0.92%)
Mar 28, 2013 9.048 9.139 9.028 9.062 9,397,239 -0.01(-0.08%)
Mar 27, 2013 9.021 9.108 8.937 9.069 8,011,638 -0.02(-0.23%)
Mar 26, 2013 9.062 9.090 8.888 9.090 9,033,024 +0.06(+0.69%)
Mar 25, 2013 9.111 9.139 8.923 9.028 8,136,429 -0.04(-0.46%)
Mar 22, 2013 9.035 9.083 8.979 9.069 7,094,875 +0.06(+0.69%)
Mar 21, 2013 9.048 9.118 8.951 9.007 6,772,693 -0.10(-1.07%)
Mar 20, 2013 9.062 9.135 9.048 9.104 7,944,446 +0.10(+1.08%)
Mar 19, 2013 9.174 9.181 8.930 9.007 9,388,914 -0.12(-1.30%)
Mar 18, 2013 9.118 9.229 9.048 9.125 5,757,722 -0.13(-1.43%)
Mar 15, 2013 9.320 9.361 9.201 9.257 11,660,809 -0.05(-0.52%)
Mar 14, 2013 9.327 9.341 9.201 9.306 4,874,054 +0.00(+0.00%)
Mar 13, 2013 9.097 9.372 9.076 9.306 10,326,408 +0.24(+2.69%)
Mar 12, 2013 9.097 9.111 9.021 9.062 5,656,549 -0.04(-0.46%)
Mar 11, 2013 9.083 9.132 9.028 9.104 4,335,903 -0.01(-0.08%)
Mar 08, 2013 9.076 9.125 8.958 9.111 6,867,069 +0.06(+0.69%)
Mar 07, 2013 8.868 9.069 8.861 9.048 7,138,881 +0.17(+1.92%)
Mar 06, 2013 8.968 8.971 8.795 8.878 4,177,302 -0.07(-0.77%)
Mar 05, 2013 8.913 9.009 8.885 8.947 5,179,021 +0.08(+0.86%)
Mar 04, 2013 8.795 8.878 8.747 8.871 3,746,043 +0.03(+0.31%)
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.