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 (%)
Sep 30, 2009 4.953 5.071 4.862 4.907 17,961,678 -0.05(-0.92%)
Sep 29, 2009 4.829 4.979 4.796 4.953 12,660,054 +0.21(+4.53%)
Sep 28, 2009 4.562 4.777 4.555 4.738 4,645,772 +0.16(+3.43%)
Sep 25, 2009 4.575 4.686 4.535 4.581 6,073,355 -0.01(-0.28%)
Sep 24, 2009 4.757 4.777 4.503 4.594 10,574,946 -0.14(-3.03%)
Sep 23, 2009 4.718 4.888 4.705 4.738 10,988,421 +0.04(+0.83%)
Sep 22, 2009 4.686 4.862 4.672 4.699 7,886,170 -0.13(-2.70%)
Sep 21, 2009 4.829 4.888 4.653 4.829 9,639,775 -0.05(-0.94%)
Sep 18, 2009 4.796 4.934 4.796 4.875 9,312,916 +0.12(+2.61%)
Sep 17, 2009 4.777 4.823 4.646 4.751 10,135,554 +0.15(+3.26%)
Sep 16, 2009 4.725 4.810 4.594 4.601 13,674,465 -0.08(-1.81%)
Sep 15, 2009 4.372 4.757 4.229 4.686 20,532,504 +0.39(+8.95%)
Sep 14, 2009 4.359 4.424 4.261 4.301 8,662,461 -0.10(-2.37%)
Sep 11, 2009 4.411 4.483 4.340 4.405 6,496,345 -0.05(-1.03%)
Sep 10, 2009 4.359 4.464 4.274 4.451 7,272,599 +0.10(+2.40%)
Sep 09, 2009 4.190 4.359 4.092 4.346 10,929,936 +0.17(+4.06%)
Sep 08, 2009 4.105 4.183 3.994 4.177 10,375,445 +0.14(+3.56%)
Sep 04, 2009 3.922 4.039 3.922 4.033 7,479,778 +0.12(+3.17%)
Sep 03, 2009 3.942 3.968 3.876 3.909 8,181,873 -0.01(-0.33%)
Sep 02, 2009 4.059 4.059 3.831 3.922 11,790,026 -0.09(-2.28%)
Sep 01, 2009 4.066 4.268 4.007 4.013 11,277,481 -0.09(-2.23%)
Aug 31, 2009 4.118 4.190 4.033 4.105 6,913,053 -0.08(-2.03%)
Aug 28, 2009 4.307 4.333 4.105 4.190 8,349,800 -0.07(-1.53%)
Aug 27, 2009 4.196 4.268 4.020 4.255 8,115,343 +0.08(+1.87%)
Aug 26, 2009 4.287 4.307 4.105 4.177 10,454,603 -0.10(-2.44%)
Aug 25, 2009 4.235 4.314 4.150 4.281 7,055,453 +0.08(+1.86%)
Aug 24, 2009 4.229 4.294 4.163 4.203 9,843,537 -0.02(-0.46%)
Aug 21, 2009 4.020 4.385 4.020 4.222 12,174,890 +0.24(+6.07%)
Aug 20, 2009 3.850 4.033 3.850 3.981 12,290,835 +0.13(+3.39%)
Aug 19, 2009 3.857 3.909 3.785 3.850 6,892,652 -0.01(-0.34%)
Aug 18, 2009 3.857 3.902 3.831 3.863 8,267,312 -0.03(-0.75%)
Aug 17, 2009 4.085 4.013 3.831 3.893 7,756,137 -0.19(-4.71%)
Aug 14, 2009 4.170 4.216 4.020 4.085 9,637,709 -0.09(-2.19%)
Aug 13, 2009 4.020 4.353 4.020 4.177 24,314,810 +0.27(+6.84%)
Aug 12, 2009 3.889 3.987 3.863 3.909 14,582,282 -0.01(-0.33%)
Aug 11, 2009 3.791 3.968 3.759 3.922 16,491,965 +0.09(+2.38%)
Aug 10, 2009 3.883 3.968 3.772 3.831 10,176,283 -0.12(-3.14%)
Aug 07, 2009 3.681 3.994 3.628 3.955 20,305,730 +0.37(+10.38%)
Aug 06, 2009 3.739 3.769 3.550 3.583 11,025,739 -0.13(-3.51%)
Aug 05, 2009 3.765 3.765 3.609 3.713 9,573,358 -0.05(-1.39%)
Aug 04, 2009 3.654 3.778 3.557 3.765 18,283,228 +0.07(+1.77%)
Aug 03, 2009 3.465 3.778 3.393 3.700 18,347,558 +0.30(+8.83%)
Jul 31, 2009 3.393 3.478 3.322 3.400 15,588,794 +0.00(+0.00%)
Jul 30, 2009 3.413 3.550 3.309 3.400 20,187,906 +0.03(+0.77%)
Jul 29, 2009 3.387 3.426 3.282 3.374 24,726,586 -0.16(-4.44%)
Jul 28, 2009 3.576 3.648 3.452 3.530 30,851,292 -0.46(-11.46%)
Jul 27, 2009 4.059 4.111 3.922 3.987 17,088,408 -0.12(-3.02%)
Jul 24, 2009 4.072 4.124 3.915 4.111 318 +0.02(+0.48%)
Jul 23, 2009 3.778 4.137 3.700 4.092 20,953,300 +0.31(+8.29%)
Jul 22, 2009 3.654 3.837 3.654 3.778 6,538,070 +0.04(+1.05%)
Jul 21, 2009 3.596 3.739 3.570 3.739 13,183,145 +0.18(+4.95%)
Jul 20, 2009 3.524 3.602 3.433 3.563 11,514,142 +0.01(+0.37%)
Jul 17, 2009 3.563 3.576 3.426 3.550 5,866,248 +0.01(+0.18%)
Jul 16, 2009 3.406 3.589 3.400 3.543 7,526,928 +0.14(+4.02%)
Jul 15, 2009 3.374 3.540 3.113 3.406 15,192,891 +0.08(+2.55%)
Jul 14, 2009 3.119 3.354 3.119 3.322 9,524,846 +0.18(+5.82%)
Jul 13, 2009 3.119 3.172 3.113 3.139 5,752,021 +0.01(+0.21%)
Jul 10, 2009 3.100 3.191 3.015 3.132 6,677,934 +0.01(+0.21%)
Jul 09, 2009 3.106 3.230 2.982 3.126 10,251,878 +0.05(+1.70%)
Jul 08, 2009 3.178 3.185 3.061 3.074 12,983,439 -0.09(-2.89%)
Jul 07, 2009 3.132 3.198 3.074 3.165 16,550,439 +0.00(+0.00%)
Jul 06, 2009 3.145 3.276 3.113 3.165 9,800,008 -0.01(-0.21%)
Jul 02, 2009 3.230 3.302 3.165 3.172 6,256,948 -0.14(-4.33%)
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.