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

Interpublic GroupCompanies (NY: IPG )

31.47 +0.31 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2010 5.505 5.676 5.478 5.505 12,315,441 -0.15(-2.68%)
May 27, 2010 5.307 5.676 5.307 5.656 16,320,859 +0.25(+4.63%)
May 26, 2010 5.162 5.452 5.155 5.406 19,519,472 +0.26(+5.13%)
May 25, 2010 5.023 5.157 4.826 5.142 20,817,436 -0.05(-0.89%)
May 24, 2010 5.406 5.406 5.063 5.188 17,370,074 +0.07(+1.29%)
May 21, 2010 4.905 5.162 4.799 5.122 16,700,186 +0.13(+2.51%)
May 20, 2010 5.010 5.195 4.964 4.997 15,825,756 -0.21(-4.05%)
May 19, 2010 5.261 5.294 5.122 5.208 12,362,886 -0.09(-1.74%)
May 18, 2010 5.399 5.455 5.234 5.300 303 -0.03(-0.62%)
May 17, 2010 5.313 5.406 5.168 5.333 7,357,468 +0.03(+0.50%)
May 14, 2010 5.307 5.498 5.221 5.307 8,896,325 -0.22(-3.94%)
May 13, 2010 5.518 5.669 5.445 5.524 11,646,075 -0.03(-0.48%)
May 12, 2010 5.412 5.590 5.392 5.551 9,224,176 +0.16(+3.06%)
May 11, 2010 5.452 5.491 5.333 5.386 9,923,099 -0.13(-2.27%)
May 10, 2010 5.491 5.570 5.432 5.511 18,385,410 +0.42(+8.29%)
May 07, 2010 5.505 5.505 4.944 5.089 14,209,214 -0.22(-4.22%)
May 06, 2010 5.320 12.85 4.898 5.313 3,944 -0.12(-2.18%)
May 05, 2010 5.478 5.636 5.412 5.432 16,604,380 -0.14(-2.49%)
May 04, 2010 5.854 5.861 5.439 5.570 16,526,860 -0.36(-6.01%)
May 03, 2010 5.920 5.986 5.867 5.926 11,210,326 +0.05(+0.90%)
Apr 30, 2010 6.282 6.302 5.841 5.874 17,980,906 -0.39(-6.21%)
Apr 29, 2010 5.973 6.394 5.973 6.263 19,694,936 +0.15(+2.48%)
Apr 28, 2010 6.276 6.342 6.045 6.111 15,904,949 -0.10(-1.59%)
Apr 27, 2010 6.441 6.480 6.170 6.210 12,348,702 -0.30(-4.56%)
Apr 26, 2010 6.447 6.520 6.421 6.507 9,238,331 +0.09(+1.44%)
Apr 23, 2010 6.500 6.520 6.368 6.414 9,627,469 -0.08(-1.22%)
Apr 22, 2010 6.329 6.500 6.263 6.493 9,424,728 +0.14(+2.18%)
Apr 21, 2010 6.355 6.460 6.249 6.355 31,973 -0.07(-1.03%)
Apr 20, 2010 6.223 6.546 6.216 6.421 25,044,232 +0.45(+7.51%)
Apr 19, 2010 5.887 5.992 5.748 5.973 7,911,113 +0.07(+1.12%)
Apr 16, 2010 6.045 6.088 5.867 5.907 7,537,679 -0.17(-2.82%)
Apr 15, 2010 5.966 6.131 5.907 6.078 7,893,603 +0.11(+1.88%)
Apr 14, 2010 5.696 6.124 5.696 5.966 17,543,408 +0.27(+4.75%)
Apr 13, 2010 5.781 5.828 5.684 5.696 4,029,160 -0.09(-1.48%)
Apr 12, 2010 5.781 5.814 5.702 5.781 7,202,321 +0.03(+0.57%)
Apr 09, 2010 5.597 5.814 5.544 5.748 9,814,746 +0.16(+2.95%)
Apr 08, 2010 5.610 5.617 5.498 5.584 5,982,318 -0.05(-0.82%)
Apr 07, 2010 5.623 5.683 5.590 5.630 5,720,201 +0.01(+0.23%)
Apr 06, 2010 5.683 5.715 5.617 5.617 6,830,234 -0.05(-0.93%)
Apr 05, 2010 5.603 5.715 5.570 5.669 5,215,531 +0.07(+1.30%)
Apr 01, 2010 5.537 5.597 5.597 5.597 6,228,064 +0.11(+2.04%)
Mar 31, 2010 5.597 5.663 5.478 5.485 7,497,714 -0.12(-2.12%)
Mar 30, 2010 5.597 5.656 5.498 5.603 6,597,418 +0.01(+0.12%)
Mar 29, 2010 5.524 5.636 5.472 5.597 7,640,735 +0.11(+1.92%)
Mar 26, 2010 5.537 5.646 5.491 5.491 7,859,906 -0.04(-0.72%)
Mar 25, 2010 5.702 5.702 5.511 5.531 6,079,532 -0.09(-1.64%)
Mar 24, 2010 5.755 5.755 5.531 5.623 13,756,587 -0.17(-2.96%)
Mar 23, 2010 5.762 5.847 5.577 5.795 8,334,869 +0.04(+0.69%)
Mar 22, 2010 5.623 5.795 5.557 5.755 7,646,413 +0.08(+1.39%)
Mar 19, 2010 5.722 5.768 5.623 5.676 7,767,021 -0.02(-0.35%)
Mar 18, 2010 5.610 5.729 5.590 5.696 9,220,399 +0.07(+1.17%)
Mar 17, 2010 5.570 5.656 5.550 5.630 8,659,444 +0.07(+1.30%)
Mar 16, 2010 5.511 5.557 5.465 5.557 4,180,343 +0.06(+1.08%)
Mar 15, 2010 5.468 5.505 5.452 5.498 9,721,690 -0.05(-0.95%)
Mar 12, 2010 5.597 5.643 5.488 5.551 13,598,739 -0.07(-1.29%)
Mar 11, 2010 5.643 5.669 5.392 5.623 5,053,286 -0.03(-0.58%)
Mar 10, 2010 5.584 5.702 5.505 5.656 5,531,973 +0.04(+0.70%)
Mar 09, 2010 5.544 5.640 5.518 5.617 8,449,367 +0.01(+0.12%)
Mar 08, 2010 5.570 5.709 5.518 5.610 11,651,108 +0.04(+0.71%)
Mar 05, 2010 5.491 5.640 5.485 5.570 15,520,175 +0.11(+1.93%)
Mar 04, 2010 5.392 5.491 5.353 5.465 9,176,810 +0.07(+1.34%)
Mar 03, 2010 5.406 5.531 5.340 5.392 13,472,431 +0.01(+0.12%)
Mar 02, 2010 5.392 5.518 5.340 5.386 15,720,507 -0.06(-1.09%)
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.