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

Interpublic GroupCompanies (NY: IPG )

30.86 +0.19 (+0.62%)
Streaming Delayed Price Updated: 1:11 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 (%)
Mar 31, 2011 8.083 8.274 8.044 8.241 16,629,443 +0.12(+1.53%)
Mar 30, 2011 7.998 8.149 7.959 8.116 31,604,492 +0.18(+2.31%)
Mar 29, 2011 7.959 7.965 7.867 7.933 10,804,897 -0.01(-0.08%)
Mar 28, 2011 7.965 8.015 7.926 7.939 17,022,520 +0.01(+0.08%)
Mar 25, 2011 7.933 7.998 7.854 7.933 30,455,846 +0.07(+0.92%)
Mar 24, 2011 7.841 7.887 7.723 7.860 19,051,290 +0.07(+0.84%)
Mar 23, 2011 7.821 7.834 7.703 7.795 19,158,434 -0.05(-0.59%)
Mar 22, 2011 7.998 8.024 7.788 7.841 8,725,428 -0.14(-1.81%)
Mar 21, 2011 7.998 8.005 7.926 7.985 13,033,804 +0.17(+2.18%)
Mar 18, 2011 7.978 8.011 7.795 7.815 18,144,706 -0.07(-0.83%)
Mar 17, 2011 7.893 7.939 7.834 7.880 10,655,729 +0.18(+2.30%)
Mar 16, 2011 7.854 7.952 7.697 7.703 18,025,576 -0.20(-2.49%)
Mar 15, 2011 7.874 8.149 7.847 7.900 16,654,858 -0.25(-3.06%)
Mar 14, 2011 8.260 8.365 8.051 8.149 11,578,533 -0.18(-2.20%)
Mar 11, 2011 8.280 8.418 8.254 8.332 10,285,600 +0.01(+0.08%)
Mar 10, 2011 8.418 8.457 8.290 8.326 15,168,778 -0.24(-2.83%)
Mar 09, 2011 8.510 8.687 8.405 8.569 14,100,459 +0.03(+0.38%)
Mar 08, 2011 8.418 8.653 8.353 8.536 14,252,643 +0.16(+1.87%)
Mar 07, 2011 8.542 8.588 8.320 8.379 12,139,225 -0.12(-1.46%)
Mar 04, 2011 8.470 8.587 8.392 8.503 8,744,789 +0.01(+0.08%)
Mar 03, 2011 8.480 8.627 8.457 8.497 8,531,588 +0.14(+1.64%)
Mar 02, 2011 8.190 8.484 8.190 8.360 9,603,586 +0.13(+1.59%)
Mar 01, 2011 8.634 8.653 8.170 8.229 24,494,554 -0.39(-4.47%)
Feb 28, 2011 8.268 8.709 8.177 8.614 21,897,572 +0.41(+5.01%)
Feb 25, 2011 8.366 8.418 8.072 8.203 22,300,246 +0.62(+8.18%)
Feb 24, 2011 7.518 7.668 7.413 7.583 12,088,689 +0.07(+0.87%)
Feb 23, 2011 7.753 7.837 7.439 7.518 11,711,628 -0.25(-3.19%)
Feb 22, 2011 8.105 8.164 7.753 7.766 11,341,276 -0.48(-5.85%)
Feb 18, 2011 8.177 8.249 8.125 8.249 5,226,601 +0.06(+0.72%)
Feb 17, 2011 8.085 8.203 8.053 8.190 4,867,805 +0.06(+0.72%)
Feb 16, 2011 8.092 8.131 8.020 8.131 5,985,374 +0.06(+0.73%)
Feb 15, 2011 8.001 8.190 7.961 8.072 10,477,488 +0.05(+0.57%)
Feb 14, 2011 8.040 8.092 7.948 8.027 7,337,541 -0.01(-0.08%)
Feb 11, 2011 7.961 8.092 7.864 8.033 10,066,272 +0.29(+3.79%)
Feb 10, 2011 7.642 7.864 7.625 7.740 8,467,711 +0.07(+0.94%)
Feb 09, 2011 7.798 7.795 7.655 7.668 10,768,809 -0.13(-1.67%)
Feb 08, 2011 7.661 7.805 7.603 7.798 9,500,277 +0.15(+1.96%)
Feb 07, 2011 7.674 7.692 7.505 7.648 8,300,051 -0.02(-0.26%)
Feb 04, 2011 7.609 7.811 7.576 7.668 11,837,703 +0.02(+0.26%)
Feb 03, 2011 7.152 7.648 7.152 7.648 24,141,774 +0.51(+7.13%)
Feb 02, 2011 7.035 7.218 7.022 7.139 4,874,469 +0.06(+0.83%)
Feb 01, 2011 7.041 7.113 6.924 7.080 5,719,964 +0.10(+1.50%)
Jan 31, 2011 7.009 7.133 6.930 6.976 11,179,274 -0.02(-0.28%)
Jan 28, 2011 7.237 7.322 6.983 6.996 8,392,773 -0.23(-3.16%)
Jan 27, 2011 7.185 7.289 7.139 7.224 7,240,757 +0.06(+0.82%)
Jan 26, 2011 7.120 7.218 7.080 7.165 7,098,493 +0.06(+0.83%)
Jan 25, 2011 7.120 7.133 6.989 7.107 5,026,492 -0.03(-0.37%)
Jan 24, 2011 7.126 7.146 6.996 7.133 8,259,937 -0.01(-0.09%)
Jan 21, 2011 7.165 7.257 7.100 7.139 5,254,270 +0.01(+0.09%)
Jan 20, 2011 7.165 7.198 7.035 7.133 4,678,453 -0.07(-1.00%)
Jan 19, 2011 7.342 7.368 7.204 7.204 7,793,060 -0.16(-2.21%)
Jan 18, 2011 7.237 7.400 7.204 7.368 6,173,820 +0.12(+1.71%)
Jan 14, 2011 7.231 7.276 7.178 7.244 3,638,910 -0.02(-0.27%)
Jan 13, 2011 7.270 7.348 7.211 7.263 5,184,865 +0.00(+0.00%)
Jan 12, 2011 7.296 7.335 7.204 7.263 7,297,650 +0.04(+0.54%)
Jan 11, 2011 7.309 7.309 7.120 7.224 9,117,571 -0.07(-0.90%)
Jan 10, 2011 7.218 7.322 7.178 7.289 7,483,231 +0.04(+0.54%)
Jan 07, 2011 6.943 7.335 6.943 7.250 21,773,388 +0.33(+4.71%)
Jan 06, 2011 6.943 6.956 6.881 6.924 4,426,439 +0.01(+0.09%)
Jan 05, 2011 6.813 6.963 6.761 6.917 11,442,003 +0.08(+1.24%)
Jan 04, 2011 7.009 7.035 6.819 6.832 8,946,369 -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.