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 (%)
Nov 30, 2009 4.254 4.287 4.096 4.175 6,001,533 -0.09(-2.01%)
Nov 27, 2009 4.208 4.301 4.017 4.261 2,286,576 -0.10(-2.27%)
Nov 25, 2009 4.307 4.373 4.281 4.360 4,679,037 +0.04(+0.92%)
Nov 24, 2009 4.287 4.446 4.169 4.320 8,272,554 -0.13(-2.82%)
Nov 23, 2009 4.512 4.624 4.406 4.446 5,435,890 -0.06(-1.32%)
Nov 20, 2009 4.426 4.545 4.373 4.505 6,453,502 +0.04(+0.89%)
Nov 19, 2009 4.492 4.512 4.380 4.465 6,560,453 -0.07(-1.46%)
Nov 18, 2009 4.525 4.545 4.413 4.531 3,997,807 +0.01(+0.15%)
Nov 17, 2009 4.571 4.650 4.472 4.525 5,981,269 -0.11(-2.28%)
Nov 16, 2009 4.472 4.657 4.472 4.630 5,669,143 +0.16(+3.69%)
Nov 13, 2009 4.386 4.518 4.327 4.465 6,666,259 +0.12(+2.73%)
Nov 12, 2009 4.531 4.597 4.334 4.347 10,188,375 -0.18(-4.08%)
Nov 11, 2009 4.479 4.558 4.439 4.531 7,478,222 +0.11(+2.54%)
Nov 10, 2009 4.452 4.495 4.360 4.419 6,063,473 -0.05(-1.03%)
Nov 09, 2009 4.301 4.479 4.268 4.465 8,366,690 +0.20(+4.64%)
Nov 06, 2009 4.195 4.327 4.162 4.268 8,503,271 +0.06(+1.41%)
Nov 05, 2009 4.109 4.221 4.070 4.208 8,780,892 +0.18(+4.42%)
Nov 04, 2009 3.984 4.182 3.984 4.030 13,272,616 +0.08(+2.00%)
Nov 03, 2009 3.938 3.991 3.766 3.951 10,234,008 +0.07(+1.70%)
Nov 02, 2009 3.997 4.030 3.826 3.885 14,946,509 -0.09(-2.16%)
Oct 30, 2009 4.254 4.274 3.951 3.971 17,847,634 -0.23(-5.49%)
Oct 29, 2009 4.096 4.248 4.096 4.202 15,655,667 +0.27(+6.88%)
Oct 28, 2009 4.116 4.268 3.885 3.931 26,877,448 -0.10(-2.45%)
Oct 27, 2009 3.991 4.090 3.905 4.030 14,559,042 +0.03(+0.83%)
Oct 26, 2009 4.050 4.162 3.971 3.997 12,866,374 -0.04(-0.98%)
Oct 23, 2009 4.070 4.096 4.017 4.037 9,465,322 -0.15(-3.47%)
Oct 22, 2009 4.090 4.202 4.043 4.182 10,747,575 +0.11(+2.76%)
Oct 21, 2009 4.228 4.314 4.070 4.070 17,477,672 -0.21(-4.93%)
Oct 20, 2009 4.274 4.334 4.261 4.281 14,284,318 -0.15(-3.42%)
Oct 19, 2009 4.498 4.498 4.400 4.433 11,647,760 -0.05(-1.03%)
Oct 16, 2009 4.472 4.518 4.268 4.479 15,489,188 -0.05(-1.16%)
Oct 15, 2009 4.597 4.762 4.380 4.531 9,649,013 -0.09(-2.00%)
Oct 14, 2009 4.710 4.716 4.558 4.624 14,712,481 -0.02(-0.43%)
Oct 13, 2009 4.604 4.690 4.578 4.644 5,627,129 +0.05(+1.15%)
Oct 12, 2009 4.657 4.743 4.571 4.591 4,997,578 -0.07(-1.56%)
Oct 09, 2009 4.683 4.716 4.617 4.663 4,836,852 -0.01(-0.28%)
Oct 08, 2009 4.578 4.703 4.551 4.677 10,205,068 +0.14(+3.05%)
Oct 07, 2009 4.710 4.716 4.485 4.538 10,261,228 -0.15(-3.23%)
Oct 06, 2009 4.584 4.756 4.564 4.690 7,942,268 +0.13(+2.75%)
Oct 05, 2009 4.498 4.637 4.452 4.564 9,524,855 +0.05(+1.17%)
Oct 02, 2009 4.584 4.657 4.479 4.512 12,686,890 -0.15(-3.12%)
Oct 01, 2009 4.914 4.947 4.637 4.657 9,549,229 -0.30(-6.12%)
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%)
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.