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 (%)
Jun 30, 2009 3.287 3.307 3.137 3.294 15,147,787 +0.02(+0.60%)
Jun 29, 2009 3.313 3.398 3.222 3.274 11,515,203 -0.05(-1.57%)
Jun 26, 2009 3.418 3.424 3.287 3.326 18,130,856 -0.09(-2.67%)
Jun 25, 2009 3.294 3.444 3.287 3.418 11,980,681 +0.14(+4.38%)
Jun 24, 2009 3.320 3.365 3.261 3.274 6,451,419 -0.03(-0.79%)
Jun 23, 2009 3.346 3.359 3.215 3.300 11,925,722 -0.03(-0.78%)
Jun 22, 2009 3.548 3.587 3.274 3.326 15,058,749 -0.30(-8.27%)
Jun 19, 2009 3.541 3.711 3.515 3.626 13,315,148 +0.13(+3.73%)
Jun 18, 2009 3.502 3.568 3.405 3.496 5,570,582 -0.04(-1.11%)
Jun 17, 2009 3.587 3.965 3.470 3.535 12,507,357 -0.05(-1.45%)
Jun 16, 2009 3.698 3.718 3.561 3.587 12,697,903 -0.19(-5.09%)
Jun 15, 2009 3.842 3.842 3.613 3.780 8,881,565 -0.13(-3.42%)
Jun 12, 2009 3.861 3.913 3.802 3.913 4,548,009 +0.02(+0.50%)
Jun 11, 2009 3.789 3.926 3.711 3.894 9,298,774 +0.11(+2.93%)
Jun 10, 2009 3.848 3.861 3.737 3.783 6,835,221 -0.03(-0.85%)
Jun 09, 2009 3.757 3.868 3.705 3.815 10,372,528 +0.07(+1.92%)
Jun 08, 2009 3.574 3.776 3.574 3.744 8,280,335 +0.03(+0.70%)
Jun 05, 2009 3.568 3.868 3.548 3.718 16,422,588 +0.20(+5.56%)
Jun 04, 2009 3.476 3.528 3.405 3.522 7,355,730 +0.05(+1.31%)
Jun 03, 2009 3.502 3.502 3.424 3.476 7,259,613 -0.07(-2.02%)
Jun 02, 2009 3.600 3.620 3.502 3.548 7,174,671 -0.05(-1.45%)
Jun 01, 2009 3.470 3.639 3.424 3.600 8,625,299 +0.18(+5.34%)
May 29, 2009 3.320 3.418 3.281 3.418 6,917,549 +0.12(+3.56%)
May 28, 2009 3.352 3.372 3.222 3.300 15,658,101 -0.01(-0.39%)
May 27, 2009 3.307 3.470 3.274 3.313 11,381,521 +0.01(+0.40%)
May 26, 2009 3.248 3.339 3.228 3.300 11,306,170 +0.01(+0.40%)
May 22, 2009 3.378 3.411 3.241 3.287 7,644,096 -0.08(-2.33%)
May 21, 2009 3.255 3.405 3.163 3.365 14,821,649 +0.06(+1.77%)
May 20, 2009 3.509 3.548 3.170 3.307 11,113,043 -0.17(-4.88%)
May 19, 2009 3.470 3.626 3.424 3.476 9,592,916 +0.05(+1.33%)
May 18, 2009 3.365 3.431 3.307 3.431 6,927,773 +0.11(+3.34%)
May 15, 2009 3.359 3.418 3.274 3.320 8,267,794 -0.06(-1.74%)
May 14, 2009 3.287 3.444 3.274 3.378 9,315,121 +0.06(+1.77%)
May 13, 2009 3.509 3.509 3.300 3.320 8,998,693 -0.22(-6.09%)
May 12, 2009 3.685 3.724 3.418 3.535 10,632,944 -0.10(-2.87%)
May 11, 2009 3.665 3.750 3.600 3.639 7,743,646 -0.16(-4.29%)
May 08, 2009 3.848 3.900 3.643 3.802 10,105,064 +0.05(+1.30%)
May 07, 2009 4.037 4.099 3.718 3.753 10,828,601 -0.23(-5.81%)
May 06, 2009 3.965 4.005 3.815 3.985 7,352,361 +0.14(+3.56%)
May 05, 2009 3.992 4.076 3.815 3.848 15,664,774 -0.14(-3.59%)
May 04, 2009 3.930 3.998 3.913 3.992 15,299,156 -0.13(-3.16%)
May 01, 2009 4.089 4.168 4.057 4.122 8,901,102 +0.04(+0.96%)
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%)
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.