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

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 24, 2011 7.705 7.725 7.522 7.561 8,743,184 -0.14(-1.79%)
May 23, 2011 7.653 7.758 7.640 7.699 11,014,559 -0.09(-1.18%)
May 20, 2011 7.797 7.895 7.695 7.790 12,954,425 +0.01(+0.17%)
May 19, 2011 7.679 7.830 7.653 7.777 11,284,504 +0.10(+1.37%)
May 18, 2011 7.319 7.679 7.312 7.673 17,191,668 +0.37(+5.02%)
May 17, 2011 7.273 7.351 7.194 7.306 11,368,550 -0.01(-0.18%)
May 16, 2011 7.483 7.509 7.293 7.319 13,541,467 -0.26(-3.37%)
May 13, 2011 7.483 7.620 7.453 7.574 14,745,926 +0.11(+1.49%)
May 12, 2011 7.338 7.515 7.266 7.463 11,805,444 +0.12(+1.70%)
May 11, 2011 7.410 7.450 7.227 7.338 11,092,692 -0.07(-0.88%)
May 10, 2011 7.338 7.443 7.319 7.404 15,294,890 +0.09(+1.25%)
May 09, 2011 7.443 7.499 7.273 7.312 11,999,019 -0.10(-1.41%)
May 06, 2011 7.469 7.548 7.371 7.417 12,250,371 +0.07(+0.89%)
May 05, 2011 7.338 7.476 7.289 7.351 10,192,667 -0.03(-0.44%)
May 04, 2011 7.496 7.533 7.299 7.384 13,807,133 -0.12(-1.57%)
May 03, 2011 7.463 7.548 7.384 7.502 20,917,762 +0.03(+0.44%)
May 02, 2011 7.522 7.528 7.463 7.469 29,378,750 -0.23(-2.98%)
Apr 29, 2011 7.699 7.745 7.548 7.699 20,023,260 +0.01(+0.17%)
Apr 28, 2011 8.092 8.118 7.640 7.686 42,499,848 -0.45(-5.56%)
Apr 27, 2011 7.974 8.216 7.830 8.138 21,361,758 +0.20(+2.48%)
Apr 26, 2011 8.039 8.066 7.928 7.941 6,060,341 -0.09(-1.06%)
Apr 25, 2011 8.059 8.066 8.013 8.026 6,586,707 -0.06(-0.73%)
Apr 21, 2011 7.771 8.098 7.725 8.085 14,433,889 +0.35(+4.49%)
Apr 20, 2011 7.856 7.856 7.699 7.738 13,360,274 +0.03(+0.34%)
Apr 19, 2011 7.673 7.725 7.542 7.712 12,277,513 +0.02(+0.26%)
Apr 18, 2011 7.653 7.725 7.542 7.692 8,814,944 -0.09(-1.18%)
Apr 15, 2011 7.863 7.922 7.784 7.784 8,597,012 -0.05(-0.67%)
Apr 14, 2011 7.823 7.869 7.728 7.836 9,120,986 -0.04(-0.50%)
Apr 13, 2011 7.869 7.935 7.771 7.876 8,566,258 +0.06(+0.75%)
Apr 12, 2011 7.784 7.849 7.673 7.817 11,546,953 -0.03(-0.33%)
Apr 11, 2011 7.954 8.000 7.817 7.843 10,099,349 -0.09(-1.07%)
Apr 08, 2011 8.125 8.144 7.856 7.928 9,634,630 -0.15(-1.87%)
Apr 07, 2011 8.131 8.177 8.013 8.079 8,799,845 -0.05(-0.64%)
Apr 06, 2011 8.302 8.328 8.085 8.131 9,984,460 -0.10(-1.19%)
Apr 05, 2011 8.275 8.361 8.203 8.229 7,998,517 -0.05(-0.55%)
Apr 04, 2011 8.302 8.380 8.236 8.275 9,335,191 +0.01(+0.08%)
Apr 01, 2011 8.157 8.387 8.112 8.269 14,709,689 +0.03(+0.40%)
Mar 31, 2011 8.079 8.269 8.039 8.236 16,638,896 +0.12(+1.53%)
Mar 30, 2011 7.994 8.144 7.954 8.112 31,622,458 +0.18(+2.31%)
Mar 29, 2011 7.954 7.961 7.863 7.928 10,811,039 -0.01(-0.08%)
Mar 28, 2011 7.961 8.010 7.922 7.935 17,032,196 +0.01(+0.08%)
Mar 25, 2011 7.928 7.994 7.849 7.928 30,473,160 +0.07(+0.92%)
Mar 24, 2011 7.836 7.882 7.718 7.856 19,062,120 +0.07(+0.84%)
Mar 23, 2011 7.817 7.830 7.699 7.790 19,169,326 -0.05(-0.59%)
Mar 22, 2011 7.994 8.020 7.784 7.836 8,730,388 -0.14(-1.81%)
Mar 21, 2011 7.994 8.000 7.922 7.981 13,041,214 +0.17(+2.18%)
Mar 18, 2011 7.974 8.007 7.790 7.810 18,155,020 -0.07(-0.83%)
Mar 17, 2011 7.889 7.935 7.830 7.876 10,661,787 +0.18(+2.30%)
Mar 16, 2011 7.849 7.948 7.692 7.699 18,035,824 -0.20(-2.49%)
Mar 15, 2011 7.869 8.144 7.843 7.895 16,664,326 -0.25(-3.06%)
Mar 14, 2011 8.256 8.361 8.046 8.144 11,585,115 -0.18(-2.20%)
Mar 11, 2011 8.275 8.413 8.249 8.328 10,291,447 +0.01(+0.08%)
Mar 10, 2011 8.413 8.452 8.285 8.321 15,177,401 -0.24(-2.83%)
Mar 09, 2011 8.505 8.682 8.400 8.564 14,108,475 +0.03(+0.38%)
Mar 08, 2011 8.413 8.648 8.348 8.531 14,260,746 +0.16(+1.87%)
Mar 07, 2011 8.537 8.583 8.316 8.374 12,146,127 -0.12(-1.46%)
Mar 04, 2011 8.466 8.582 8.387 8.498 8,749,760 +0.01(+0.08%)
Mar 03, 2011 8.475 8.622 8.453 8.492 8,536,439 +0.14(+1.64%)
Mar 02, 2011 8.185 8.479 8.185 8.355 9,609,046 +0.13(+1.59%)
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.