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 (%)
Apr 30, 2009 3.952 4.181 3.939 4.083 15,604,299 +0.13(+3.30%)
Apr 29, 2009 3.874 4.057 3.822 3.952 14,501,154 +0.12(+3.06%)
Apr 28, 2009 3.946 3.946 3.705 3.835 15,462,068 +0.22(+6.14%)
Apr 27, 2009 3.607 3.698 3.528 3.613 13,958,806 +0.00(+0.00%)
Apr 24, 2009 3.418 3.678 3.418 3.613 8,914,436 +0.21(+6.13%)
Apr 23, 2009 3.431 3.509 3.323 3.405 11,960,637 -0.03(-0.76%)
Apr 22, 2009 3.489 3.587 3.411 3.431 15,284,242 -0.10(-2.95%)
Apr 21, 2009 3.424 3.659 3.418 3.535 10,928,447 +0.08(+2.46%)
Apr 20, 2009 3.607 3.646 3.424 3.450 5,582,572 -0.24(-6.54%)
Apr 17, 2009 3.528 3.744 3.522 3.692 13,678,825 +0.20(+5.79%)
Apr 16, 2009 3.274 3.515 3.228 3.489 19,202,818 +0.23(+7.00%)
Apr 15, 2009 3.365 3.385 3.222 3.261 13,326,871 -0.12(-3.66%)
Apr 14, 2009 3.320 3.457 3.320 3.385 18,235,138 +0.02(+0.58%)
Apr 13, 2009 3.346 3.405 3.238 3.365 8,824,465 -0.03(-0.77%)
Apr 09, 2009 3.411 3.528 3.268 3.391 9,133,477 +0.13(+4.00%)
Apr 08, 2009 3.157 3.274 3.144 3.261 9,840,190 +0.10(+3.31%)
Apr 07, 2009 3.065 3.261 3.020 3.157 8,904,381 +0.02(+0.62%)
Apr 06, 2009 3.131 3.170 3.000 3.137 7,138,472 -0.02(-0.62%)
Apr 03, 2009 3.176 3.222 3.091 3.157 8,352,264 -0.02(-0.62%)
Apr 02, 2009 2.974 3.255 2.948 3.176 13,056,007 +0.27(+9.44%)
Apr 01, 2009 2.681 2.902 2.641 2.902 7,618,978 +0.22(+8.01%)
Mar 31, 2009 2.746 2.772 2.628 2.687 6,150,553 -0.03(-1.20%)
Mar 30, 2009 2.674 2.746 2.641 2.720 7,888,961 -0.22(-7.33%)
Mar 26, 2009 2.935 2.968 2.831 2.935 7,184,168 +0.01(+0.45%)
Mar 25, 2009 2.889 2.948 2.729 2.922 12,821,287 +0.04(+1.36%)
Mar 24, 2009 2.870 2.954 2.837 2.883 11,554,259 -0.07(-2.43%)
Mar 23, 2009 2.765 2.954 2.759 2.954 15,802,848 +0.36(+13.82%)
Mar 20, 2009 2.687 2.694 2.544 2.596 7,256,096 -0.16(-5.69%)
Mar 19, 2009 2.824 2.824 2.628 2.752 8,201,170 +0.01(+0.24%)
Mar 18, 2009 2.609 2.765 2.544 2.746 12,183,175 +0.13(+4.99%)
Mar 17, 2009 2.557 2.615 2.478 2.615 9,482,657 +0.06(+2.30%)
Mar 16, 2009 2.648 2.694 2.537 2.557 9,240,266 -0.06(-2.24%)
Mar 13, 2009 2.739 2.759 2.589 2.615 0 -0.08(-2.91%)
Mar 12, 2009 2.557 2.765 2.485 2.694 12,498,163 +0.13(+5.09%)
Mar 11, 2009 2.674 2.674 2.504 2.563 8,895,821 +0.02(+0.77%)
Mar 10, 2009 2.511 2.583 2.439 2.544 12,289,926 +0.10(+4.00%)
Mar 09, 2009 2.465 2.576 2.374 2.446 7,754,474 -0.01(-0.53%)
Mar 06, 2009 2.459 2.602 2.348 2.459 0 -0.01(-0.53%)
Mar 05, 2009 2.641 2.661 2.416 2.472 11,730,438 -0.18(-6.65%)
Mar 04, 2009 2.465 2.726 2.465 2.648 15,619,750 +0.29(+12.47%)
Mar 02, 2009 2.394 2.615 2.328 2.354 15,776,962 -0.13(-5.25%)
Feb 27, 2009 2.446 2.622 2.361 2.485 0 +0.16(+7.02%)
Feb 26, 2009 2.237 2.544 2.185 2.322 16,191,799 +0.10(+4.71%)
Feb 25, 2009 2.237 2.302 2.152 2.218 8,608,703 -0.07(-3.13%)
Feb 24, 2009 2.133 2.322 2.107 2.289 12,003,223 +0.18(+8.67%)
Feb 23, 2009 2.126 2.139 2.041 2.107 9,830,569 +0.00(+0.00%)
Feb 20, 2009 2.185 2.204 2.054 2.107 0 -0.08(-3.87%)
Feb 19, 2009 2.191 2.263 2.165 2.191 8,159,518 -0.02(-0.89%)
Feb 18, 2009 2.309 2.335 2.172 2.211 7,084,871 -0.08(-3.42%)
Feb 17, 2009 2.237 2.335 2.224 2.289 9,608,630 -0.11(-4.62%)
Feb 13, 2009 2.465 2.478 2.335 2.400 9,547,800 -0.07(-2.65%)
Feb 12, 2009 2.354 2.491 2.289 2.465 11,041,940 +0.08(+3.28%)
Feb 11, 2009 2.172 2.413 2.172 2.387 14,417,963 +0.22(+10.24%)
Feb 10, 2009 2.302 2.420 2.156 2.165 10,787,009 -0.17(-7.26%)
Feb 09, 2009 2.315 2.472 2.133 2.335 10,506,911 -0.01(-0.28%)
Feb 06, 2009 2.224 2.354 2.172 2.341 9,729,560 +0.12(+5.28%)
Feb 05, 2009 2.146 2.315 2.087 2.224 12,317,516 +0.07(+3.02%)
Feb 04, 2009 2.100 2.296 2.081 2.159 20,438,592 +0.07(+3.44%)
Feb 03, 2009 2.081 2.244 2.009 2.087 15,445,085 -0.06(-2.74%)
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.