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

Interpublic GroupCompanies (NY: IPG )

31.64 -0.34 (-1.06%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 21, 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 (%)
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%)
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.