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

Interpublic GroupCompanies (NY: IPG )

30.82 +0.05 (+0.16%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 6, 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 (%)
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%)
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%)
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.