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

Interpublic GroupCompanies (NY: IPG )

31.01 +0.34 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2011 6.497 6.550 6.291 6.298 15,797,819 -0.29(-4.44%)
Oct 28, 2011 6.783 6.975 6.504 6.590 36,868,636 +0.66(+11.21%)
Oct 27, 2011 5.932 5.999 5.819 5.926 23,572,996 +0.21(+3.72%)
Oct 26, 2011 5.667 5.760 5.540 5.713 9,093,420 +0.14(+2.50%)
Oct 25, 2011 5.773 5.773 5.567 5.574 8,584,357 -0.24(-4.11%)
Oct 24, 2011 5.647 5.886 5.607 5.813 8,396,016 +0.21(+3.80%)
Oct 21, 2011 5.607 5.733 5.467 5.600 10,260,229 +0.09(+1.57%)
Oct 20, 2011 5.388 5.574 5.288 5.514 11,763,621 +0.16(+2.98%)
Oct 19, 2011 5.281 5.461 5.195 5.354 12,100,041 +0.05(+0.88%)
Oct 18, 2011 4.956 5.361 4.883 5.308 28,669,270 +0.37(+7.39%)
Oct 17, 2011 5.055 5.208 4.923 4.942 21,273,628 -0.38(-7.12%)
Oct 14, 2011 5.348 5.388 5.202 5.321 10,737,243 +0.08(+1.52%)
Oct 13, 2011 5.401 5.401 5.158 5.241 15,266,490 -0.21(-3.90%)
Oct 12, 2011 5.407 5.520 5.381 5.454 7,682,416 +0.11(+2.11%)
Oct 11, 2011 5.182 5.388 5.122 5.341 8,391,938 +0.13(+2.42%)
Oct 10, 2011 5.188 5.321 5.115 5.215 7,213,724 +0.17(+3.29%)
Oct 07, 2011 5.221 5.268 4.949 5.049 11,078,427 -0.13(-2.44%)
Oct 06, 2011 5.082 5.221 5.029 5.175 13,719,052 +0.12(+2.37%)
Oct 05, 2011 4.962 5.095 4.849 5.055 14,259,991 +0.11(+2.15%)
Oct 04, 2011 4.491 4.959 4.471 4.949 15,961,898 +0.33(+7.19%)
Oct 03, 2011 4.750 4.790 4.604 4.617 26,524,490 -0.17(-3.47%)
Sep 30, 2011 4.810 4.889 4.723 4.783 12,448,327 -0.14(-2.83%)
Sep 29, 2011 4.949 5.022 4.803 4.923 11,410,372 +0.09(+1.93%)
Sep 28, 2011 5.255 5.281 4.803 4.830 15,976,993 -0.43(-8.09%)
Sep 27, 2011 5.109 5.334 5.109 5.255 14,606,943 +0.31(+6.17%)
Sep 26, 2011 4.869 4.956 4.630 4.949 16,238,013 +0.14(+2.90%)
Sep 23, 2011 4.770 4.863 4.723 4.810 16,261,456 +0.00(+0.00%)
Sep 22, 2011 4.869 5.016 4.710 4.810 19,079,064 -0.29(-5.61%)
Sep 21, 2011 5.354 5.394 5.089 5.095 22,948,196 -0.31(-5.66%)
Sep 20, 2011 5.029 5.554 5.029 5.401 27,504,682 +0.41(+8.26%)
Sep 19, 2011 5.135 5.148 4.949 4.989 17,757,084 -0.30(-5.65%)
Sep 16, 2011 5.354 5.397 5.241 5.288 12,922,534 +0.00(+0.00%)
Sep 15, 2011 5.255 5.341 5.228 5.288 14,139,897 +0.08(+1.53%)
Sep 14, 2011 5.115 5.275 5.049 5.208 13,597,211 +0.13(+2.62%)
Sep 13, 2011 4.969 5.102 4.949 5.075 10,659,048 +0.13(+2.55%)
Sep 12, 2011 4.863 4.962 4.796 4.949 14,216,643 -0.03(-0.53%)
Sep 09, 2011 5.082 5.095 4.929 4.976 11,306,101 -0.17(-3.35%)
Sep 08, 2011 5.268 5.328 5.115 5.148 13,843,088 -0.17(-3.13%)
Sep 07, 2011 5.089 5.321 5.042 5.314 9,887,984 +0.31(+6.24%)
Sep 06, 2011 4.943 5.068 4.917 5.002 12,824,743 -0.17(-3.31%)
Sep 02, 2011 5.246 5.319 5.134 5.174 9,628,743 -0.24(-4.38%)
Sep 01, 2011 5.701 5.714 5.365 5.411 14,110,363 -0.28(-4.87%)
Aug 31, 2011 5.767 5.839 5.622 5.688 8,427,368 -0.03(-0.46%)
Aug 30, 2011 5.674 5.780 5.595 5.714 9,138,980 +0.01(+0.12%)
Aug 29, 2011 5.411 5.714 5.411 5.707 18,829,966 +0.38(+7.18%)
Aug 26, 2011 5.213 5.473 5.114 5.325 23,885,940 +0.07(+1.25%)
Aug 25, 2011 5.470 5.490 5.239 5.259 19,832,922 -0.16(-3.04%)
Aug 24, 2011 5.411 5.510 5.365 5.424 13,249,011 -0.04(-0.72%)
Aug 23, 2011 5.167 5.497 5.127 5.464 15,252,913 +0.34(+6.56%)
Aug 22, 2011 5.246 5.272 5.029 5.127 11,570,240 +0.03(+0.52%)
Aug 19, 2011 5.134 5.312 5.042 5.101 16,248,580 -0.07(-1.40%)
Aug 18, 2011 5.674 5.490 5.114 5.174 16,067,185 -0.50(-8.83%)
Aug 17, 2011 5.866 5.931 5.622 5.674 8,211,331 -0.12(-2.05%)
Aug 16, 2011 5.793 5.859 5.727 5.793 12,601,545 -0.07(-1.24%)
Aug 15, 2011 5.754 5.879 5.694 5.866 13,818,312 +0.17(+3.01%)
Aug 12, 2011 5.674 5.754 5.549 5.694 20,916,896 +0.07(+1.29%)
Aug 11, 2011 5.279 5.714 5.253 5.622 33,966,688 +0.42(+8.11%)
Aug 10, 2011 5.187 5.358 5.108 5.200 25,799,786 -0.17(-3.19%)
Aug 09, 2011 5.299 5.371 4.943 5.371 22,414,322 +0.43(+8.81%)
Aug 08, 2011 5.299 5.378 4.933 4.936 21,730,318 -0.58(-10.51%)
Aug 05, 2011 5.872 5.872 5.272 5.516 35,391,652 -0.24(-4.23%)
Aug 04, 2011 6.024 6.030 5.754 5.760 21,422,892 -0.42(-6.82%)
Aug 03, 2011 5.997 6.221 5.859 6.182 24,035,246 +0.22(+3.76%)
Aug 02, 2011 6.320 6.396 5.958 5.958 31,574,494 -0.35(-5.54%)
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.