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

Interpublic GroupCompanies (NY: IPG )

30.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 4.950 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%)
Sep 01, 2009 4.063 4.265 4.005 4.011 11,283,893 -0.09(-2.23%)
Aug 31, 2009 4.115 4.187 4.031 4.102 6,916,983 -0.08(-2.02%)
Aug 28, 2009 4.305 4.331 4.102 4.187 8,354,547 -0.07(-1.53%)
Aug 27, 2009 4.194 4.265 4.018 4.252 8,119,957 +0.08(+1.88%)
Aug 26, 2009 4.285 4.305 4.102 4.174 10,460,547 -0.10(-2.44%)
Aug 25, 2009 4.233 4.311 4.148 4.278 7,059,464 +0.08(+1.86%)
Aug 24, 2009 4.226 4.292 4.161 4.200 9,849,133 -0.02(-0.46%)
Aug 21, 2009 4.018 4.383 4.018 4.220 12,181,812 +0.24(+6.07%)
Aug 20, 2009 3.848 4.031 3.848 3.978 12,297,822 +0.13(+3.39%)
Aug 19, 2009 3.855 3.907 3.783 3.848 6,896,571 -0.01(-0.34%)
Aug 18, 2009 3.855 3.900 3.828 3.861 8,272,012 -0.03(-0.75%)
Aug 17, 2009 4.083 4.011 3.828 3.890 7,760,547 -0.19(-4.71%)
Aug 14, 2009 4.168 4.213 4.018 4.083 9,643,188 -0.09(-2.19%)
Aug 13, 2009 4.018 4.350 4.018 4.174 24,328,634 +0.27(+6.84%)
Aug 12, 2009 3.887 3.985 3.861 3.907 14,590,572 -0.01(-0.33%)
Aug 11, 2009 3.789 3.965 3.757 3.920 16,501,341 +0.09(+2.39%)
Aug 10, 2009 3.881 3.965 3.770 3.828 10,182,068 -0.12(-3.14%)
Aug 07, 2009 3.678 3.992 3.626 3.952 20,317,274 +0.37(+10.38%)
Aug 06, 2009 3.737 3.767 3.548 3.581 11,032,007 -0.13(-3.51%)
Aug 05, 2009 3.763 3.763 3.607 3.711 9,578,801 -0.05(-1.39%)
Aug 04, 2009 3.652 3.776 3.555 3.763 18,293,622 +0.07(+1.77%)
Aug 03, 2009 3.463 3.776 3.391 3.698 18,357,988 +0.30(+8.83%)
Jul 31, 2009 3.391 3.476 3.320 3.398 15,597,657 +0.00(+0.00%)
Jul 30, 2009 3.411 3.548 3.307 3.398 20,199,382 +0.03(+0.77%)
Jul 29, 2009 3.385 3.424 3.281 3.372 24,740,644 -0.16(-4.44%)
Jul 28, 2009 3.574 3.646 3.450 3.528 30,868,832 -0.46(-11.46%)
Jul 27, 2009 4.057 4.109 3.920 3.985 17,098,124 -0.12(-3.02%)
Jul 24, 2009 4.070 4.122 3.913 4.109 318 +0.02(+0.48%)
Jul 23, 2009 3.776 4.135 3.698 4.089 20,965,212 +0.31(+8.29%)
Jul 22, 2009 3.652 3.835 3.652 3.776 6,541,787 +0.04(+1.05%)
Jul 21, 2009 3.594 3.737 3.568 3.737 13,190,640 +0.18(+4.94%)
Jul 20, 2009 3.522 3.600 3.431 3.561 11,520,689 +0.01(+0.37%)
Jul 17, 2009 3.561 3.574 3.424 3.548 5,869,583 +0.01(+0.18%)
Jul 16, 2009 3.405 3.587 3.398 3.541 7,531,207 +0.14(+4.02%)
Jul 15, 2009 3.372 3.538 3.111 3.405 15,201,529 +0.08(+2.55%)
Jul 14, 2009 3.118 3.352 3.118 3.320 9,530,261 +0.18(+5.82%)
Jul 13, 2009 3.118 3.170 3.111 3.137 5,755,291 +0.01(+0.21%)
Jul 10, 2009 3.098 3.189 3.013 3.131 6,681,730 +0.01(+0.21%)
Jul 09, 2009 3.105 3.228 2.981 3.124 10,257,707 +0.05(+1.70%)
Jul 08, 2009 3.176 3.183 3.059 3.072 12,990,821 -0.09(-2.89%)
Jul 07, 2009 3.131 3.196 3.072 3.163 16,559,848 +0.00(+0.00%)
Jul 06, 2009 3.144 3.274 3.111 3.163 9,805,580 -0.01(-0.21%)
Jul 02, 2009 3.228 3.300 3.163 3.170 6,260,506 -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.