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

Interpublic GroupCompanies (NY: IPG )

31.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 30, 2009 2.381 2.407 2.159 2.172 0 -0.16(-6.98%)
Jan 29, 2009 2.446 2.487 2.315 2.335 10,380,822 -0.14(-5.54%)
Jan 28, 2009 2.244 2.518 2.224 2.472 14,048,230 +0.26(+11.80%)
Jan 27, 2009 2.198 2.354 2.198 2.211 9,557,992 +0.01(+0.59%)
Jan 26, 2009 2.296 2.322 2.172 2.198 9,991,680 -0.08(-3.71%)
Jan 23, 2009 2.107 2.361 2.074 2.283 10,605,611 +0.08(+3.86%)
Jan 22, 2009 2.354 2.374 2.152 2.198 15,708,398 -0.12(-5.07%)
Jan 21, 2009 2.257 2.348 2.146 2.315 14,477,829 +0.07(+2.90%)
Jan 20, 2009 2.485 2.485 2.231 2.250 10,126,388 -0.25(-9.92%)
Jan 16, 2009 2.400 2.504 2.341 2.498 10,861,577 +0.13(+5.51%)
Jan 15, 2009 2.348 2.459 2.218 2.368 13,727,070 -0.03(-1.36%)
Jan 14, 2009 2.374 2.452 2.302 2.400 11,675,915 -0.02(-0.81%)
Jan 13, 2009 2.518 2.628 2.407 2.420 9,634,139 -0.10(-3.89%)
Jan 12, 2009 2.654 2.661 2.478 2.518 7,444,661 -0.14(-5.39%)
Jan 09, 2009 2.818 2.870 2.622 2.661 7,384,083 -0.16(-5.56%)
Jan 08, 2009 2.700 2.935 2.615 2.818 14,161,123 +0.07(+2.37%)
Jan 07, 2009 2.765 2.889 2.628 2.752 11,310,030 -0.07(-2.54%)
Jan 06, 2009 2.681 2.922 2.654 2.824 10,763,964 +0.25(+9.90%)
Jan 05, 2009 2.733 2.837 2.550 2.570 11,008,860 -0.22(-7.94%)
Jan 02, 2009 2.641 2.798 2.563 2.791 0 +0.21(+8.08%)
Jan 01, 2009 2.400 2.615 2.400 2.583 0 +0.00(+0.00%)
Dec 31, 2008 2.400 2.615 2.400 2.583 4,707,508 +0.18(+7.61%)
Dec 30, 2008 2.270 2.420 2.257 2.400 9,553,116 +0.10(+4.25%)
Dec 29, 2008 2.374 2.407 2.244 2.302 5,467,365 -0.10(-4.34%)
Dec 26, 2008 2.446 2.459 2.354 2.407 3,311,879 -0.03(-1.34%)
Dec 24, 2008 2.446 2.498 2.413 2.439 2,566,936 +0.00(+0.00%)
Dec 23, 2008 2.472 2.583 2.426 2.439 5,408,469 -0.03(-1.32%)
Dec 22, 2008 2.772 2.772 2.459 2.472 8,146,933 -0.25(-9.33%)
Dec 19, 2008 2.700 2.883 2.615 2.726 12,126,972 +0.05(+1.95%)
Dec 18, 2008 2.850 2.850 2.654 2.674 9,679,244 -0.08(-3.07%)
Dec 17, 2008 2.681 2.902 2.609 2.759 15,325,817 +0.08(+2.92%)
Dec 16, 2008 2.589 2.681 2.511 2.681 12,004,273 +0.18(+7.31%)
Dec 15, 2008 2.478 2.558 2.387 2.498 11,986,127 +0.04(+1.59%)
Dec 12, 2008 2.218 2.472 2.113 2.459 15,440,362 +0.16(+7.10%)
Dec 11, 2008 2.472 2.472 2.283 2.296 7,268,238 -0.23(-9.28%)
Dec 10, 2008 2.596 2.596 2.354 2.531 9,579,926 +0.05(+1.84%)
Dec 09, 2008 2.570 2.615 2.452 2.485 9,089,189 -0.12(-4.75%)
Dec 08, 2008 2.707 2.775 2.420 2.609 11,935,148 +0.20(+8.11%)
Dec 05, 2008 2.368 2.465 2.250 2.413 18,857,400 -0.10(-3.90%)
Dec 04, 2008 2.707 2.772 2.433 2.511 8,268,628 -0.26(-9.41%)
Dec 03, 2008 2.622 2.772 2.550 2.772 11,259,741 -0.02(-0.70%)
Dec 02, 2008 2.531 2.811 2.524 2.791 11,490,678 +0.31(+12.34%)
Dec 01, 2008 2.583 2.661 2.407 2.485 10,634,254 -0.18(-6.85%)
Nov 28, 2008 2.928 2.981 2.668 2.668 5,460,267 -0.19(-6.62%)
Nov 26, 2008 2.720 3.078 2.694 2.857 12,278,695 +0.07(+2.34%)
Nov 25, 2008 3.261 3.985 2.700 2.791 17,993,512 -0.18(-5.93%)
Nov 24, 2008 2.452 2.987 2.335 2.968 21,675,866 +0.57(+23.98%)
Nov 21, 2008 1.807 2.394 1.807 2.394 22,333,338 +0.38(+18.77%)
Nov 20, 2008 1.741 2.061 1.689 2.015 25,636,456 +0.31(+18.39%)
Nov 19, 2008 2.159 2.204 1.676 1.702 21,310,006 -0.46(-21.15%)
Nov 18, 2008 2.335 2.394 2.126 2.159 13,171,294 -0.21(-8.82%)
Nov 17, 2008 2.491 2.557 2.368 2.368 12,516,940 -0.18(-6.92%)
Nov 14, 2008 2.739 2.772 2.537 2.544 0 -0.28(-9.93%)
Nov 13, 2008 2.511 2.863 2.270 2.824 17,780,168 +0.29(+11.60%)
Nov 12, 2008 2.811 2.889 2.491 2.531 13,662,313 -0.42(-14.35%)
Nov 11, 2008 2.909 3.026 2.785 2.954 8,631,945 -0.01(-0.44%)
Nov 10, 2008 3.228 3.248 2.922 2.968 6,448,110 -0.17(-5.41%)
Nov 07, 2008 3.202 3.274 2.987 3.137 9,275,461 -0.03(-1.03%)
Nov 06, 2008 3.300 3.378 3.137 3.170 11,393,703 -0.18(-5.45%)
Nov 05, 2008 3.652 3.685 3.333 3.352 7,721,236 -0.37(-9.98%)
Nov 04, 2008 3.555 3.750 3.398 3.724 11,220,119 +0.22(+6.13%)
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.