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

Interpublic GroupCompanies (NY: IPG )

30.93 +0.26 (+0.86%)
Streaming Delayed Price Updated: 1:35 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 (%)
Feb 28, 2011 8.263 8.704 8.172 8.609 21,910,020 +0.41(+5.01%)
Feb 25, 2011 8.361 8.413 8.068 8.198 22,312,924 +0.62(+8.18%)
Feb 24, 2011 7.513 7.663 7.409 7.579 12,095,562 +0.07(+0.87%)
Feb 23, 2011 7.748 7.833 7.435 7.513 11,718,287 -0.25(-3.19%)
Feb 22, 2011 8.100 8.159 7.748 7.761 11,347,724 -0.48(-5.85%)
Feb 18, 2011 8.172 8.244 8.120 8.244 5,229,573 +0.06(+0.72%)
Feb 17, 2011 8.081 8.198 8.048 8.185 4,870,572 +0.06(+0.72%)
Feb 16, 2011 8.087 8.127 8.016 8.127 5,988,776 +0.06(+0.73%)
Feb 15, 2011 7.996 8.185 7.957 8.068 10,483,445 +0.05(+0.57%)
Feb 14, 2011 8.035 8.087 7.944 8.022 7,341,713 -0.01(-0.08%)
Feb 11, 2011 7.957 8.087 7.859 8.029 10,071,995 +0.29(+3.79%)
Feb 10, 2011 7.637 7.859 7.621 7.735 8,472,525 +0.07(+0.94%)
Feb 09, 2011 7.794 7.791 7.650 7.663 10,774,931 -0.13(-1.67%)
Feb 08, 2011 7.657 7.800 7.598 7.794 9,505,679 +0.15(+1.96%)
Feb 07, 2011 7.670 7.688 7.500 7.644 8,304,770 -0.02(-0.26%)
Feb 04, 2011 7.605 7.807 7.572 7.663 11,844,433 +0.02(+0.26%)
Feb 03, 2011 7.148 7.644 7.148 7.644 24,155,500 +0.51(+7.13%)
Feb 02, 2011 7.031 7.213 7.018 7.135 4,877,240 +0.06(+0.83%)
Feb 01, 2011 7.037 7.109 6.920 7.076 5,723,216 +0.10(+1.50%)
Jan 31, 2011 7.005 7.129 6.926 6.972 11,185,630 -0.02(-0.28%)
Jan 28, 2011 7.233 7.318 6.979 6.992 8,397,545 -0.23(-3.16%)
Jan 27, 2011 7.181 7.285 7.135 7.220 7,244,874 +0.06(+0.82%)
Jan 26, 2011 7.116 7.213 7.076 7.161 7,102,528 +0.06(+0.83%)
Jan 25, 2011 7.116 7.129 6.985 7.103 5,029,350 -0.03(-0.37%)
Jan 24, 2011 7.122 7.142 6.992 7.129 8,264,633 -0.01(-0.09%)
Jan 21, 2011 7.161 7.253 7.096 7.135 5,257,257 +0.01(+0.09%)
Jan 20, 2011 7.161 7.194 7.031 7.129 4,681,113 -0.07(-1.00%)
Jan 19, 2011 7.337 7.363 7.200 7.200 7,797,490 -0.16(-2.21%)
Jan 18, 2011 7.233 7.396 7.200 7.363 6,177,330 +0.12(+1.71%)
Jan 14, 2011 7.226 7.272 7.174 7.240 3,640,978 -0.02(-0.27%)
Jan 13, 2011 7.266 7.344 7.207 7.259 5,187,813 +0.00(+0.00%)
Jan 12, 2011 7.292 7.331 7.200 7.259 7,301,799 +0.04(+0.54%)
Jan 11, 2011 7.305 7.305 7.116 7.220 9,122,755 -0.07(-0.90%)
Jan 10, 2011 7.213 7.318 7.174 7.285 7,487,485 +0.04(+0.54%)
Jan 07, 2011 6.939 7.331 6.939 7.246 21,785,768 +0.33(+4.71%)
Jan 06, 2011 6.939 6.953 6.878 6.920 4,428,955 +0.01(+0.09%)
Jan 05, 2011 6.809 6.959 6.757 6.913 11,448,508 +0.08(+1.24%)
Jan 04, 2011 7.005 7.031 6.816 6.829 8,951,455 -0.19(-2.70%)
Jan 03, 2011 6.985 7.031 6.972 7.018 8,825,607 +0.09(+1.32%)
Dec 31, 2010 6.907 6.972 6.874 6.926 4,304,386 -0.01(-0.09%)
Dec 30, 2010 6.926 6.992 6.900 6.933 4,059,306 +0.01(+0.09%)
Dec 29, 2010 6.933 7.018 6.907 6.926 5,189,283 +0.00(+0.00%)
Dec 28, 2010 6.998 7.011 6.920 6.926 6,762,129 -0.05(-0.65%)
Dec 27, 2010 7.005 7.014 6.894 6.972 3,382,365 -0.05(-0.65%)
Dec 23, 2010 7.031 7.129 6.984 7.018 5,257,889 -0.01(-0.19%)
Dec 22, 2010 7.135 7.155 7.011 7.031 9,025,993 -0.08(-1.19%)
Dec 21, 2010 7.018 7.142 6.992 7.116 14,291,919 +0.14(+2.06%)
Dec 20, 2010 7.103 7.129 6.861 6.972 15,307,421 -0.09(-1.29%)
Dec 17, 2010 7.122 7.129 7.063 7.063 8,141,736 -0.07(-1.01%)
Dec 16, 2010 7.129 7.181 7.103 7.135 8,734,178 +0.03(+0.37%)
Dec 15, 2010 7.155 7.174 7.070 7.109 8,818,047 -0.07(-0.91%)
Dec 14, 2010 7.246 7.292 7.161 7.174 10,230,137 -0.07(-0.99%)
Dec 13, 2010 7.298 7.331 7.194 7.246 7,702,886 +0.00(+0.00%)
Dec 10, 2010 7.246 7.279 7.161 7.246 7,802,803 +0.04(+0.54%)
Dec 09, 2010 7.174 7.266 7.161 7.207 11,015,060 +0.06(+0.82%)
Dec 08, 2010 7.129 7.165 6.998 7.148 12,171,852 +0.00(+0.00%)
Dec 07, 2010 7.207 7.240 7.122 7.148 10,059,298 +0.00(+0.00%)
Dec 06, 2010 7.018 7.181 7.018 7.148 13,183,997 +0.09(+1.29%)
Dec 03, 2010 7.161 7.168 7.044 7.057 10,823,296 -0.13(-1.81%)
Dec 02, 2010 6.998 7.194 6.992 7.187 8,279,134 +0.19(+2.70%)
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.