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: 4:10 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 (%)
Aug 31, 2011 5.767 5.839 5.622 5.688 8,427,368 -0.03(-0.46%)
Aug 30, 2011 5.674 5.780 5.595 5.714 9,138,980 +0.01(+0.12%)
Aug 29, 2011 5.411 5.714 5.411 5.707 18,829,966 +0.38(+7.18%)
Aug 26, 2011 5.213 5.473 5.114 5.325 23,885,940 +0.07(+1.25%)
Aug 25, 2011 5.470 5.490 5.239 5.259 19,832,922 -0.16(-3.04%)
Aug 24, 2011 5.411 5.510 5.365 5.424 13,249,011 -0.04(-0.72%)
Aug 23, 2011 5.167 5.497 5.127 5.464 15,252,913 +0.34(+6.56%)
Aug 22, 2011 5.246 5.272 5.029 5.127 11,570,240 +0.03(+0.52%)
Aug 19, 2011 5.134 5.312 5.042 5.101 16,248,580 -0.07(-1.40%)
Aug 18, 2011 5.674 5.490 5.114 5.174 16,067,185 -0.50(-8.83%)
Aug 17, 2011 5.866 5.931 5.622 5.674 8,211,331 -0.12(-2.05%)
Aug 16, 2011 5.793 5.859 5.727 5.793 12,601,545 -0.07(-1.24%)
Aug 15, 2011 5.754 5.879 5.694 5.866 13,818,312 +0.17(+3.01%)
Aug 12, 2011 5.674 5.754 5.549 5.694 20,916,896 +0.07(+1.29%)
Aug 11, 2011 5.279 5.714 5.253 5.622 33,966,688 +0.42(+8.11%)
Aug 10, 2011 5.187 5.358 5.108 5.200 25,799,786 -0.17(-3.19%)
Aug 09, 2011 5.299 5.371 4.943 5.371 22,414,322 +0.43(+8.81%)
Aug 08, 2011 5.299 5.378 4.933 4.936 21,730,318 -0.58(-10.51%)
Aug 05, 2011 5.872 5.872 5.272 5.516 35,391,652 -0.24(-4.23%)
Aug 04, 2011 6.024 6.030 5.754 5.760 21,422,892 -0.42(-6.82%)
Aug 03, 2011 5.997 6.221 5.859 6.182 24,035,246 +0.22(+3.76%)
Aug 02, 2011 6.320 6.396 5.958 5.958 31,574,494 -0.35(-5.54%)
Aug 01, 2011 6.551 6.630 6.221 6.307 32,313,576 -0.16(-2.45%)
Jul 29, 2011 6.439 6.591 6.076 6.465 31,564,588 -0.21(-3.16%)
Jul 28, 2011 7.276 7.276 6.485 6.676 63,426,208 -1.30(-16.28%)
Jul 27, 2011 8.153 8.179 7.890 7.975 20,093,918 -0.26(-3.12%)
Jul 26, 2011 8.238 8.271 8.139 8.232 6,573,721 -0.03(-0.32%)
Jul 25, 2011 8.199 8.284 8.199 8.258 14,408,035 -0.09(-1.03%)
Jul 22, 2011 8.225 8.370 8.185 8.344 6,450,080 +0.14(+1.77%)
Jul 21, 2011 8.218 8.271 8.146 8.199 9,179,145 +0.05(+0.65%)
Jul 20, 2011 8.317 8.317 8.120 8.146 5,656,871 -0.13(-1.59%)
Jul 19, 2011 8.008 8.281 8.008 8.278 15,901,070 +0.46(+5.90%)
Jul 18, 2011 7.922 7.961 7.747 7.816 9,741,978 -0.17(-2.15%)
Jul 15, 2011 7.942 8.014 7.843 7.988 9,865,676 +0.13(+1.68%)
Jul 14, 2011 8.034 8.093 7.836 7.856 11,163,365 -0.16(-1.97%)
Jul 13, 2011 8.232 8.271 7.968 8.014 13,728,569 -0.11(-1.38%)
Jul 12, 2011 8.060 8.159 7.968 8.126 12,160,316 -0.02(-0.24%)
Jul 11, 2011 8.199 8.284 8.120 8.146 13,055,832 -0.24(-2.83%)
Jul 08, 2011 8.330 8.410 8.278 8.383 9,410,098 -0.08(-0.93%)
Jul 07, 2011 8.416 8.508 8.350 8.462 8,494,755 +0.16(+1.99%)
Jul 06, 2011 8.357 8.370 8.192 8.297 12,738,847 -0.11(-1.25%)
Jul 05, 2011 8.357 8.482 8.330 8.403 10,914,554 +0.03(+0.31%)
Jul 01, 2011 8.218 8.390 8.172 8.377 8,501,577 +0.14(+1.68%)
Jun 30, 2011 8.073 8.321 8.047 8.238 12,043,002 +0.21(+2.63%)
Jun 29, 2011 8.021 8.120 7.988 8.027 8,515,163 +0.07(+0.83%)
Jun 28, 2011 7.731 8.008 7.718 7.961 11,840,124 +0.28(+3.60%)
Jun 27, 2011 7.652 7.724 7.536 7.685 5,256,580 +0.13(+1.75%)
Jun 24, 2011 7.652 7.711 7.546 7.553 11,080,524 -0.10(-1.29%)
Jun 23, 2011 7.513 7.671 7.460 7.652 11,733,970 -0.01(-0.09%)
Jun 22, 2011 7.744 7.830 7.658 7.658 7,098,578 -0.13(-1.61%)
Jun 21, 2011 7.586 7.790 7.553 7.783 9,144,301 +0.24(+3.14%)
Jun 20, 2011 7.530 7.559 7.513 7.546 6,508,130 +0.06(+0.79%)
Jun 17, 2011 7.619 7.638 7.434 7.487 10,028,000 -0.04(-0.53%)
Jun 16, 2011 7.612 7.625 7.424 7.526 8,512,306 -0.13(-1.72%)
Jun 15, 2011 7.671 7.764 7.573 7.658 10,052,964 -0.09(-1.19%)
Jun 14, 2011 7.711 7.777 7.638 7.750 6,267,248 +0.15(+1.99%)
Jun 13, 2011 7.579 7.750 7.546 7.599 9,486,453 +0.02(+0.26%)
Jun 10, 2011 7.816 7.816 7.559 7.579 15,350,866 -0.26(-3.36%)
Jun 09, 2011 7.388 7.909 7.368 7.843 24,903,734 +0.47(+6.44%)
Jun 08, 2011 7.454 7.487 7.342 7.368 19,559,892 -0.11(-1.41%)
Jun 07, 2011 7.402 7.487 7.375 7.474 12,092,442 +0.10(+1.33%)
Jun 06, 2011 7.461 7.526 7.356 7.375 9,791,970 -0.10(-1.32%)
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.