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

Interpublic GroupCompanies (NY: IPG )

29.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2003 10.12 10.20 10.07 10.18 3,420,275 +0.06(+0.58%)
Dec 30, 2003 9.984 10.14 9.984 10.12 2,938,801 +0.05(+0.52%)
Dec 29, 2003 9.834 10.19 9.808 10.07 5,179,603 +0.32(+3.28%)
Dec 26, 2003 9.782 9.854 9.678 9.750 815,380 -0.03(-0.33%)
Dec 24, 2003 9.919 9.919 9.736 9.782 1,697,572 -0.16(-1.64%)
Dec 23, 2003 9.984 10.01 9.874 9.945 2,898,499 -0.07(-0.72%)
Dec 22, 2003 10.08 10.10 9.887 10.02 3,645,689 -0.07(-0.65%)
Dec 19, 2003 9.919 10.11 9.795 10.08 10,792,717 +0.26(+2.66%)
Dec 18, 2003 9.632 9.782 9.502 9.821 11,516,001 +0.28(+2.94%)
Dec 17, 2003 8.986 9.612 8.966 9.541 37,464,280 +0.55(+6.17%)
Dec 16, 2003 9.012 9.064 8.842 8.986 8,429,325 -0.08(-0.86%)
Dec 15, 2003 9.351 9.351 9.019 9.064 6,745,697 -0.28(-3.00%)
Dec 12, 2003 9.299 9.365 9.247 9.345 3,718,783 +0.09(+0.99%)
Dec 11, 2003 8.973 9.319 8.973 9.254 3,077,788 +0.23(+2.60%)
Dec 10, 2003 9.136 9.214 8.940 9.019 4,434,865 -0.13(-1.43%)
Dec 09, 2003 9.234 9.528 9.136 9.149 14,566,513 -0.12(-1.27%)
Dec 08, 2003 9.423 9.449 9.241 9.267 4,041,350 -0.20(-2.14%)
Dec 05, 2003 9.299 9.502 9.273 9.469 3,346,261 +0.12(+1.33%)
Dec 04, 2003 9.397 9.443 9.293 9.345 3,035,494 -0.05(-0.56%)
Dec 03, 2003 9.528 9.632 9.391 9.397 1,720,711 -0.07(-0.69%)
Dec 02, 2003 9.952 9.952 9.430 9.462 6,853,577 +0.08(+0.90%)
Dec 01, 2003 9.293 9.410 9.293 9.378 2,822,647 +0.08(+0.84%)
Nov 28, 2003 9.195 9.338 9.182 9.299 1,383,127 +0.12(+1.35%)
Nov 26, 2003 9.312 9.312 9.090 9.175 3,454,294 -0.08(-0.92%)
Nov 25, 2003 9.332 9.449 9.332 9.260 4,682,958 -0.01(-0.14%)
Nov 24, 2003 9.462 9.593 9.201 9.273 5,003,073 -0.07(-0.70%)
Nov 21, 2003 9.254 9.417 9.280 9.338 1,829,204 +0.08(+0.92%)
Nov 20, 2003 9.280 9.482 9.221 9.254 4,120,574 -0.35(-3.67%)
Nov 19, 2003 9.586 9.723 9.521 9.606 3,090,967 +0.02(+0.20%)
Nov 18, 2003 9.632 9.769 9.580 9.586 2,204,944 -0.08(-0.88%)
Nov 17, 2003 9.782 9.834 9.580 9.671 2,555,706 -0.15(-1.53%)
Nov 14, 2003 9.815 9.984 9.763 9.821 1,979,837 +0.01(+0.13%)
Nov 13, 2003 10.02 10.02 9.795 9.808 7,936,051 -0.36(-3.53%)
Nov 12, 2003 10.24 10.26 9.958 10.17 5,218,219 -0.05(-0.45%)
Nov 11, 2003 10.04 10.38 9.789 10.21 5,124,897 +0.17(+1.69%)
Nov 10, 2003 10.71 10.71 10.04 10.04 6,180,555 -0.67(-6.22%)
Nov 07, 2003 10.44 10.77 10.40 10.71 5,384,636 +0.40(+3.86%)
Nov 06, 2003 10.19 10.27 10.06 10.31 2,765,029 +0.12(+1.15%)
Nov 05, 2003 9.750 10.31 9.932 10.19 5,052,568 +0.35(+3.58%)
Nov 04, 2003 9.750 9.893 9.652 9.841 3,408,170 +0.01(+0.13%)
Nov 03, 2003 9.710 9.847 9.736 9.828 2,682,129 +0.12(+1.21%)
Oct 31, 2003 9.854 9.841 9.665 9.710 3,463,182 -0.14(-1.46%)
Oct 30, 2003 9.619 9.958 9.560 9.854 7,211,081 +0.48(+5.15%)
Oct 29, 2003 9.221 9.495 9.169 9.371 2,449,205 +0.15(+1.63%)
Oct 28, 2003 9.103 9.247 9.103 9.221 5,451,754 +0.21(+2.32%)
Oct 27, 2003 8.895 9.071 8.895 9.012 2,468,513 +0.17(+1.92%)
Oct 24, 2003 8.888 8.927 8.784 8.842 3,005,000 -0.11(-1.24%)
Oct 23, 2003 8.888 9.136 8.810 8.953 2,183,184 +0.00(+0.00%)
Oct 22, 2003 9.071 9.071 8.908 8.953 2,676,457 -0.20(-2.21%)
Oct 21, 2003 9.006 9.214 8.979 9.156 8,068,296 +0.09(+1.01%)
Oct 20, 2003 9.136 9.136 8.940 9.064 3,070,892 -0.10(-1.14%)
Oct 17, 2003 9.338 9.338 9.143 9.169 3,119,316 -0.18(-1.89%)
Oct 16, 2003 9.710 9.567 9.312 9.345 7,769,941 -0.37(-3.76%)
Oct 15, 2003 10.06 10.06 9.665 9.710 9,382,466 -0.30(-3.00%)
Oct 14, 2003 9.332 9.939 9.227 10.01 12,181,361 +0.70(+7.57%)
Oct 13, 2003 9.149 9.312 9.103 9.306 2,721,969 +0.19(+2.08%)
Oct 10, 2003 9.103 9.214 9.084 9.117 3,086,982 -0.01(-0.07%)
Oct 09, 2003 9.103 9.247 9.077 9.123 2,571,489 +0.15(+1.67%)
Oct 08, 2003 9.123 9.123 8.973 8.973 6,088,152 -0.17(-1.86%)
Oct 07, 2003 9.143 9.149 9.058 9.143 5,963,569 +0.00(+0.00%)
Oct 06, 2003 9.117 9.208 9.103 9.143 1,662,021 -0.02(-0.21%)
Oct 03, 2003 9.201 9.299 9.130 9.162 5,188,950 +0.03(+0.29%)
Oct 02, 2003 9.280 9.332 9.117 9.136 5,098,387 -0.25(-2.71%)
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.