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

Interpublic GroupCompanies (NY: IPG )

30.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2009 4.207 4.239 4.050 4.128 6,069,556 -0.08(-2.01%)
Nov 27, 2009 4.161 4.252 3.972 4.213 2,312,493 -0.10(-2.27%)
Nov 25, 2009 4.259 4.324 4.233 4.311 4,732,070 +0.04(+0.92%)
Nov 24, 2009 4.239 4.396 4.122 4.272 8,366,318 -0.12(-2.82%)
Nov 23, 2009 4.461 4.572 4.357 4.396 5,497,502 -0.06(-1.32%)
Nov 20, 2009 4.376 4.494 4.324 4.455 6,526,648 +0.04(+0.89%)
Nov 19, 2009 4.442 4.461 4.331 4.415 6,634,811 -0.07(-1.46%)
Nov 18, 2009 4.474 4.494 4.363 4.481 4,043,120 +0.01(+0.15%)
Nov 17, 2009 4.520 4.598 4.422 4.474 6,049,062 -0.10(-2.28%)
Nov 16, 2009 4.422 4.605 4.422 4.579 5,733,399 +0.16(+3.69%)
Nov 13, 2009 4.337 4.468 4.278 4.415 6,741,817 +0.12(+2.73%)
Nov 12, 2009 4.481 4.546 4.285 4.298 10,303,853 -0.18(-4.08%)
Nov 11, 2009 4.428 4.507 4.389 4.481 7,562,983 +0.11(+2.54%)
Nov 10, 2009 4.402 4.445 4.311 4.370 6,132,199 -0.05(-1.03%)
Nov 09, 2009 4.252 4.428 4.220 4.415 8,461,521 +0.20(+4.64%)
Nov 06, 2009 4.148 4.278 4.115 4.220 8,599,650 +0.06(+1.41%)
Nov 05, 2009 4.063 4.174 4.024 4.161 8,880,418 +0.18(+4.42%)
Nov 04, 2009 3.939 4.135 3.939 3.985 13,423,052 +0.08(+2.00%)
Nov 03, 2009 3.894 3.946 3.724 3.907 10,350,004 +0.07(+1.70%)
Nov 02, 2009 3.952 3.985 3.783 3.842 15,115,918 -0.08(-2.16%)
Oct 30, 2009 4.207 4.226 3.907 3.926 18,049,924 -0.23(-5.49%)
Oct 29, 2009 4.050 4.200 4.050 4.155 15,833,114 +0.27(+6.88%)
Oct 28, 2009 4.070 4.220 3.842 3.887 27,182,086 -0.10(-2.45%)
Oct 27, 2009 3.946 4.044 3.861 3.985 14,724,059 +0.03(+0.83%)
Oct 26, 2009 4.005 4.115 3.926 3.952 13,012,206 -0.04(-0.98%)
Oct 23, 2009 4.024 4.050 3.972 3.992 9,572,605 -0.14(-3.47%)
Oct 22, 2009 4.044 4.155 3.998 4.135 10,869,392 +0.11(+2.76%)
Oct 21, 2009 4.181 4.265 4.024 4.024 17,675,770 -0.21(-4.93%)
Oct 20, 2009 4.226 4.285 4.213 4.233 14,446,221 -0.15(-3.42%)
Oct 19, 2009 4.448 4.448 4.350 4.383 11,779,779 -0.05(-1.03%)
Oct 16, 2009 4.422 4.468 4.220 4.428 15,664,748 -0.05(-1.16%)
Oct 15, 2009 4.546 4.709 4.331 4.481 9,758,379 -0.09(-2.00%)
Oct 14, 2009 4.657 4.663 4.507 4.572 14,879,238 -0.02(-0.43%)
Oct 13, 2009 4.552 4.637 4.526 4.592 5,690,908 +0.05(+1.15%)
Oct 12, 2009 4.605 4.689 4.520 4.539 5,054,222 -0.07(-1.56%)
Oct 09, 2009 4.631 4.663 4.565 4.611 4,891,674 -0.01(-0.28%)
Oct 08, 2009 4.526 4.650 4.500 4.624 10,320,736 +0.14(+3.05%)
Oct 07, 2009 4.657 4.663 4.435 4.487 10,377,532 -0.15(-3.23%)
Oct 06, 2009 4.533 4.702 4.513 4.637 8,032,288 +0.12(+2.75%)
Oct 05, 2009 4.448 4.585 4.402 4.513 9,632,813 +0.05(+1.17%)
Oct 02, 2009 4.533 4.605 4.428 4.461 12,830,688 -0.14(-3.12%)
Oct 01, 2009 4.859 4.892 4.585 4.605 9,657,463 -0.30(-6.12%)
Sep 30, 2009 4.950 5.068 4.859 4.905 17,971,890 -0.05(-0.92%)
Sep 29, 2009 4.826 4.976 4.794 4.950 12,667,252 +0.21(+4.53%)
Sep 28, 2009 4.559 4.774 4.552 4.736 4,648,413 +0.16(+3.43%)
Sep 25, 2009 4.572 4.683 4.533 4.579 6,076,808 -0.01(-0.28%)
Sep 24, 2009 4.755 4.774 4.500 4.592 10,580,958 -0.14(-3.03%)
Sep 23, 2009 4.715 4.885 4.702 4.735 10,994,668 +0.04(+0.83%)
Sep 22, 2009 4.683 4.859 4.670 4.696 7,890,654 -0.13(-2.70%)
Sep 21, 2009 4.826 4.885 4.650 4.826 9,645,255 -0.05(-0.94%)
Sep 18, 2009 4.794 4.931 4.794 4.872 9,318,211 +0.12(+2.61%)
Sep 17, 2009 4.774 4.820 4.644 4.748 10,141,316 +0.15(+3.26%)
Sep 16, 2009 4.722 4.807 4.592 4.598 13,682,239 -0.08(-1.81%)
Sep 15, 2009 4.370 4.755 4.226 4.683 20,544,178 +0.38(+8.95%)
Sep 14, 2009 4.357 4.422 4.259 4.298 8,667,386 -0.10(-2.37%)
Sep 11, 2009 4.409 4.481 4.337 4.402 6,500,038 -0.05(-1.03%)
Sep 10, 2009 4.357 4.461 4.272 4.448 7,276,733 +0.10(+2.40%)
Sep 09, 2009 4.187 4.357 4.089 4.344 10,936,150 +0.17(+4.06%)
Sep 08, 2009 4.102 4.181 3.992 4.174 10,381,344 +0.14(+3.56%)
Sep 04, 2009 3.920 4.037 3.920 4.031 7,484,031 +0.12(+3.17%)
Sep 03, 2009 3.939 3.965 3.874 3.907 8,186,524 -0.01(-0.33%)
Sep 02, 2009 4.057 4.057 3.828 3.920 11,796,729 -0.09(-2.28%)
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.